34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 183100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 76584 |
| 3 | 20240927 | 183000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 4 | 20240927 | 182900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 5 | 20240927 | 182800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 6 | 20240927 | 182700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 7 | 20240927 | 182600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 8 | 20240927 | 182500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 9 | 20240927 | 182400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 10 | 20240927 | 182300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 11 | 20240927 | 182200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 12 | 20240927 | 182100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 13 | 20240927 | 182000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 14 | 20240927 | 181900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 15 | 20240927 | 181800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 16 | 20240927 | 181700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 17 | 20240927 | 181600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 18 | 20240927 | 181500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 19 | 20240927 | 181400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 20 | 20240927 | 181300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 21 | 20240927 | 181200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 22 | 20240927 | 181100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 23 | 20240927 | 181000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 24 | 20240927 | 180900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 25 | 20240927 | 180800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 26 | 20240927 | 180700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 27 | 20240927 | 180600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 28 | 20240927 | 180500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 29 | 20240927 | 180400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 30 | 20240927 | 180300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 31 | 20240927 | 180200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 32 | 20240927 | 180100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 76584 |
| 33 | 20240927 | 180000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 34 | 20240927 | 175900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 35 | 20240927 | 175800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 36 | 20240927 | 175700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 37 | 20240927 | 175600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 38 | 20240927 | 175500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 39 | 20240927 | 175400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 40 | 20240927 | 175300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 41 | 20240927 | 175200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 42 | 20240927 | 175100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 43 | 20240927 | 175000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 44 | 20240927 | 174900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 45 | 20240927 | 174800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 46 | 20240927 | 174700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 47 | 20240927 | 174600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 48 | 20240927 | 174500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 49 | 20240927 | 174400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 50 | 20240927 | 174300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 51 | 20240927 | 174200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 52 | 20240927 | 174100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 53 | 20240927 | 174000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 54 | 20240927 | 173900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 55 | 20240927 | 173800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 56 | 20240927 | 173700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 57 | 20240927 | 173600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 58 | 20240927 | 173500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 59 | 20240927 | 173400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 60 | 20240927 | 173300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 61 | 20240927 | 173200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 62 | 20240927 | 173100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 76584 |
| 63 | 20240927 | 173000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 64 | 20240927 | 172900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 65 | 20240927 | 172800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 66 | 20240927 | 172700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 67 | 20240927 | 172600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 68 | 20240927 | 172500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 69 | 20240927 | 172400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 70 | 20240927 | 172300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 71 | 20240927 | 172200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 72 | 20240927 | 172100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 73 | 20240927 | 172000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 74 | 20240927 | 171900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 75 | 20240927 | 171800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 76 | 20240927 | 171700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 77 | 20240927 | 171600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 78 | 20240927 | 171500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 79 | 20240927 | 171400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 80 | 20240927 | 171300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 81 | 20240927 | 171200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 82 | 20240927 | 171100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 83 | 20240927 | 171000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 84 | 20240927 | 170900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 85 | 20240927 | 170800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 86 | 20240927 | 170700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 87 | 20240927 | 170600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 88 | 20240927 | 170500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 89 | 20240927 | 170400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 90 | 20240927 | 170300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 91 | 20240927 | 170200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 92 | 20240927 | 170100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 76584 |
| 93 | 20240927 | 170000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 94 | 20240927 | 165900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 95 | 20240927 | 165800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 96 | 20240927 | 165700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 97 | 20240927 | 165600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 98 | 20240927 | 165500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 99 | 20240927 | 165400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 100 | 20240927 | 165300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 101 | 20240927 | 165200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 102 | 20240927 | 165100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 103 | 20240927 | 165000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 104 | 20240927 | 164900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 105 | 20240927 | 164800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 106 | 20240927 | 164700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 107 | 20240927 | 164600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 108 | 20240927 | 164500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 109 | 20240927 | 164400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 110 | 20240927 | 164300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 111 | 20240927 | 164200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 112 | 20240927 | 164100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 113 | 20240927 | 164000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 114 | 20240927 | 163900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 115 | 20240927 | 163800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 116 | 20240927 | 163700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 117 | 20240927 | 163600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 118 | 20240927 | 163500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 119 | 20240927 | 163400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 120 | 20240927 | 163300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 121 | 20240927 | 163200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 122 | 20240927 | 163100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 76584 |
| 123 | 20240927 | 163000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 124 | 20240927 | 162900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 125 | 20240927 | 162800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 126 | 20240927 | 162700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 127 | 20240927 | 162600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 128 | 20240927 | 162500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 129 | 20240927 | 162400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 130 | 20240927 | 162300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 131 | 20240927 | 162200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 132 | 20240927 | 162100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 133 | 20240927 | 162000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 134 | 20240927 | 161900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 135 | 20240927 | 161800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 136 | 20240927 | 161700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 137 | 20240927 | 161600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 138 | 20240927 | 161500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 139 | 20240927 | 161400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 140 | 20240927 | 161300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 141 | 20240927 | 161200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 142 | 20240927 | 161100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 143 | 20240927 | 161000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 144 | 20240927 | 160900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 145 | 20240927 | 160800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 146 | 20240927 | 160700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 147 | 20240927 | 160600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 148 | 20240927 | 160500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 149 | 20240927 | 160400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 150 | 20240927 | 160300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 151 | 20240927 | 160200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 152 | 20240927 | 160100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 76584 |
| 153 | 20240927 | 160000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 154 | 20240927 | 155900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 155 | 20240927 | 155800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 156 | 20240927 | 155700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 157 | 20240927 | 155600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 158 | 20240927 | 155500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 159 | 20240927 | 155400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 160 | 20240927 | 155300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 161 | 20240927 | 155200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 162 | 20240927 | 155100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 163 | 20240927 | 155000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 164 | 20240927 | 154900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 165 | 20240927 | 154800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 166 | 20240927 | 154700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 167 | 20240927 | 154600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 168 | 20240927 | 154500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 169 | 20240927 | 154400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 170 | 20240927 | 154300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 171 | 20240927 | 154200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 172 | 20240927 | 154100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 173 | 20240927 | 154000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 174 | 20240927 | 153900 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 175 | 20240927 | 153800 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 176 | 20240927 | 153700 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 177 | 20240927 | 153600 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 178 | 20240927 | 153500 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 179 | 20240927 | 153400 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 180 | 20240927 | 153300 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 181 | 20240927 | 153200 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 0 |
| 182 | 20240927 | 153100 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 76584 |
| 183 | 20240927 | 153000 | 86281485500 | 104800 | 104800 | 104800 | 104800 | 76584 |
| 184 | 20240927 | 152900 | 78255482300 | 105000 | 105000 | 105000 | 105000 | 0 |
| 185 | 20240927 | 152800 | 78255482300 | 105000 | 105000 | 105000 | 105000 | 0 |
| 186 | 20240927 | 152700 | 78255482300 | 105000 | 105000 | 105000 | 105000 | 0 |
| 187 | 20240927 | 152600 | 78255482300 | 105000 | 105000 | 105000 | 105000 | 0 |
| 188 | 20240927 | 152500 | 78255482300 | 105000 | 105000 | 105000 | 105000 | 0 |
| 189 | 20240927 | 152400 | 78255482300 | 105000 | 105000 | 105000 | 105000 | 0 |
| 190 | 20240927 | 152300 | 78255482300 | 105000 | 105000 | 105000 | 105000 | 0 |
| 191 | 20240927 | 152200 | 78255482300 | 105000 | 105000 | 105000 | 105000 | 0 |
| 192 | 20240927 | 152100 | 78255482300 | 105000 | 105000 | 105000 | 105000 | 0 |
| 193 | 20240927 | 152000 | 78255482300 | 105000 | 105000 | 105000 | 105000 | 0 |
| 194 | 20240927 | 151900 | 78255482300 | 105000 | 105000 | 105000 | 104900 | 1643 |
| 195 | 20240927 | 151800 | 78083052400 | 104900 | 104900 | 105000 | 104800 | 5319 |
| 196 | 20240927 | 151700 | 77525121000 | 104900 | 104900 | 104900 | 104800 | 1526 |
| 197 | 20240927 | 151600 | 77365121300 | 104800 | 104900 | 104900 | 104800 | 1736 |
| 198 | 20240927 | 151500 | 77183123700 | 104800 | 104900 | 104900 | 104800 | 1123 |
| 199 | 20240927 | 151400 | 77065390200 | 104800 | 104900 | 104900 | 104800 | 2368 |
| 200 | 20240927 | 151300 | 76817158600 | 104800 | 104800 | 104900 | 104800 | 2069 |
| 201 | 20240927 | 151200 | 76600273300 | 104800 | 104900 | 104900 | 104800 | 1517 |
| 202 | 20240927 | 151100 | 76441242400 | 104900 | 104900 | 104900 | 104800 | 1734 |
| 203 | 20240927 | 151000 | 76259470900 | 104900 | 104800 | 104900 | 104800 | 1268 |
| 204 | 20240927 | 150900 | 76126533300 | 104800 | 104900 | 104900 | 104800 | 1083 |
| 205 | 20240927 | 150800 | 76012999900 | 104800 | 105000 | 105000 | 104800 | 4001 |
| 206 | 20240927 | 150700 | 75593311900 | 104900 | 105000 | 105000 | 104900 | 2257 |
| 207 | 20240927 | 150600 | 75356381700 | 104900 | 105000 | 105000 | 104900 | 3353 |
| 208 | 20240927 | 150500 | 75004364200 | 105000 | 104900 | 105000 | 104800 | 1952 |
| 209 | 20240927 | 150400 | 74799572500 | 104900 | 104800 | 105000 | 104800 | 3626 |
| 210 | 20240927 | 150300 | 74419156300 | 104800 | 104800 | 104900 | 104700 | 2356 |
| 211 | 20240927 | 150200 | 74172277500 | 104800 | 104900 | 104900 | 104700 | 2490 |
| 212 | 20240927 | 150100 | 73911320100 | 104900 | 104800 | 105000 | 104800 | 2620 |
| 213 | 20240927 | 150000 | 73636511400 | 104900 | 104900 | 104900 | 104800 | 2397 |
| 214 | 20240927 | 145900 | 73385222300 | 104800 | 104700 | 104900 | 104600 | 2858 |
| 215 | 20240927 | 145800 | 73085728400 | 104700 | 104700 | 104700 | 104600 | 1463 |
| 216 | 20240927 | 145700 | 72932599400 | 104700 | 104600 | 104700 | 104600 | 1385 |
| 217 | 20240927 | 145600 | 72787644600 | 104600 | 104700 | 104700 | 104600 | 1663 |
| 218 | 20240927 | 145500 | 72613574400 | 104700 | 104600 | 104700 | 104600 | 2507 |
| 219 | 20240927 | 145400 | 72351153500 | 104700 | 104600 | 104700 | 104500 | 2021 |
| 220 | 20240927 | 145300 | 72139733900 | 104500 | 104500 | 104600 | 104400 | 3227 |
| 221 | 20240927 | 145200 | 71802600800 | 104500 | 104500 | 104600 | 104400 | 3547 |
| 222 | 20240927 | 145100 | 71431949700 | 104500 | 104500 | 104600 | 104500 | 1462 |
| 223 | 20240927 | 145000 | 71279139400 | 104500 | 104600 | 104600 | 104500 | 1213 |
| 224 | 20240927 | 144900 | 71152312100 | 104500 | 104600 | 104600 | 104500 | 1106 |
| 225 | 20240927 | 144800 | 71036695400 | 104600 | 104600 | 104600 | 104500 | 921 |
| 226 | 20240927 | 144700 | 70940377400 | 104600 | 104700 | 104700 | 104500 | 3552 |
| 227 | 20240927 | 144600 | 70568861100 | 104600 | 104600 | 104700 | 104600 | 1917 |
| 228 | 20240927 | 144500 | 70368308000 | 104700 | 104700 | 104700 | 104600 | 2870 |
| 229 | 20240927 | 144400 | 70068071100 | 104700 | 104700 | 104700 | 104600 | 740 |
| 230 | 20240927 | 144300 | 69990643400 | 104700 | 104700 | 104700 | 104600 | 972 |
| 231 | 20240927 | 144200 | 69888927000 | 104600 | 104700 | 104700 | 104600 | 1057 |
| 232 | 20240927 | 144100 | 69778272200 | 104700 | 104700 | 104800 | 104600 | 2356 |
| 233 | 20240927 | 144000 | 69531610700 | 104600 | 104600 | 104700 | 104600 | 555 |
| 234 | 20240927 | 143900 | 69473514400 | 104700 | 104700 | 104800 | 104600 | 2436 |
| 235 | 20240927 | 143800 | 69218458800 | 104700 | 104800 | 104800 | 104600 | 2247 |
| 236 | 20240927 | 143700 | 68983174300 | 104700 | 104900 | 104900 | 104700 | 1061 |
| 237 | 20240927 | 143600 | 68872001300 | 104800 | 104700 | 104900 | 104600 | 2805 |
| 238 | 20240927 | 143500 | 68578159600 | 104600 | 104700 | 104700 | 104500 | 5815 |
| 239 | 20240927 | 143400 | 67969977100 | 104600 | 104600 | 104700 | 104600 | 2705 |
| 240 | 20240927 | 143300 | 67686999300 | 104600 | 104700 | 104700 | 104600 | 677 |
| 241 | 20240927 | 143200 | 67616158900 | 104700 | 104800 | 104800 | 104600 | 2226 |
| 242 | 20240927 | 143100 | 67383068600 | 104700 | 104700 | 104800 | 104700 | 884 |
| 243 | 20240927 | 143000 | 67290488400 | 104800 | 104800 | 104800 | 104700 | 835 |
| 244 | 20240927 | 142900 | 67203010700 | 104800 | 104700 | 104900 | 104700 | 3694 |
| 245 | 20240927 | 142800 | 66815882000 | 104700 | 104700 | 104800 | 104700 | 2824 |
| 246 | 20240927 | 142700 | 66520070300 | 104700 | 104900 | 104900 | 104700 | 5373 |
| 247 | 20240927 | 142600 | 65957084700 | 104900 | 104900 | 104900 | 104800 | 997 |
| 248 | 20240927 | 142500 | 65852552900 | 104800 | 105000 | 105000 | 104800 | 2562 |
| 249 | 20240927 | 142400 | 65583789300 | 104900 | 104900 | 105000 | 104900 | 799 |
| 250 | 20240927 | 142300 | 65499950100 | 105000 | 105000 | 105000 | 104900 | 971 |
| 251 | 20240927 | 142200 | 65398014400 | 105000 | 105000 | 105000 | 104900 | 499 |
| 252 | 20240927 | 142100 | 65345632800 | 105000 | 105000 | 105000 | 104900 | 1020 |
| 253 | 20240927 | 142000 | 65238539800 | 105000 | 105100 | 105100 | 104900 | 2158 |
| 254 | 20240927 | 141900 | 65011942800 | 105000 | 105100 | 105100 | 105000 | 597 |
| 255 | 20240927 | 141800 | 64949225100 | 105100 | 105100 | 105100 | 105000 | 3781 |
| 256 | 20240927 | 141700 | 64552208600 | 105100 | 105000 | 105100 | 105000 | 2170 |
| 257 | 20240927 | 141600 | 64324340900 | 105000 | 105000 | 105100 | 104900 | 3588 |
| 258 | 20240927 | 141500 | 63947589400 | 105000 | 105000 | 105100 | 105000 | 1294 |
| 259 | 20240927 | 141400 | 63811680600 | 105100 | 105000 | 105100 | 105000 | 567 |
| 260 | 20240927 | 141300 | 63752119800 | 105000 | 104900 | 105100 | 104900 | 3945 |
| 261 | 20240927 | 141200 | 63337919800 | 105000 | 104900 | 105000 | 104900 | 1249 |
| 262 | 20240927 | 141100 | 63206850100 | 105000 | 104900 | 105000 | 104900 | 928 |
| 263 | 20240927 | 141000 | 63109453900 | 104900 | 105000 | 105000 | 104900 | 478 |
| 264 | 20240927 | 140900 | 63059282500 | 105000 | 105000 | 105000 | 104900 | 500 |
| 265 | 20240927 | 140800 | 63006805800 | 105000 | 104900 | 105000 | 104900 | 440 |
| 266 | 20240927 | 140700 | 62960615500 | 105000 | 105000 | 105000 | 104900 | 413 |
| 267 | 20240927 | 140600 | 62917259900 | 105000 | 105000 | 105100 | 104900 | 2775 |
| 268 | 20240927 | 140500 | 62625877800 | 105100 | 105000 | 105100 | 104900 | 2477 |
| 269 | 20240927 | 140400 | 62365794400 | 104900 | 105000 | 105000 | 104900 | 491 |
| 270 | 20240927 | 140300 | 62314250600 | 105000 | 105000 | 105000 | 104800 | 1011 |
| 271 | 20240927 | 140200 | 62208164500 | 105000 | 104900 | 105000 | 104800 | 1876 |
| 272 | 20240927 | 140100 | 62011355900 | 104900 | 105000 | 105000 | 104800 | 1776 |
| 273 | 20240927 | 140000 | 61825058800 | 104900 | 104900 | 105000 | 104900 | 567 |
| 274 | 20240927 | 135900 | 61765560200 | 105000 | 104900 | 105000 | 104900 | 669 |
| 275 | 20240927 | 135800 | 61695332500 | 104900 | 105000 | 105000 | 104900 | 2129 |
| 276 | 20240927 | 135700 | 61471977000 | 104900 | 105000 | 105000 | 104900 | 652 |
| 277 | 20240927 | 135600 | 61403552400 | 105000 | 105000 | 105000 | 104900 | 961 |
| 278 | 20240927 | 135500 | 61302709200 | 105000 | 105000 | 105000 | 104900 | 814 |
| 279 | 20240927 | 135400 | 61217277100 | 105000 | 104800 | 105000 | 104800 | 4012 |
| 280 | 20240927 | 135300 | 60796404800 | 104900 | 104900 | 104900 | 104800 | 823 |
| 281 | 20240927 | 135200 | 60710111600 | 104800 | 104900 | 104900 | 104800 | 776 |
| 282 | 20240927 | 135100 | 60628753700 | 104900 | 104800 | 104900 | 104800 | 873 |
| 283 | 20240927 | 135000 | 60537242800 | 104900 | 104800 | 104900 | 104800 | 2119 |
| 284 | 20240927 | 134900 | 60315147700 | 104800 | 104800 | 104900 | 104800 | 732 |
| 285 | 20240927 | 134800 | 60238421600 | 104900 | 104900 | 104900 | 104800 | 798 |
| 286 | 20240927 | 134700 | 60154761800 | 104900 | 104900 | 105000 | 104800 | 1374 |
| 287 | 20240927 | 134600 | 60010636400 | 105000 | 105000 | 105000 | 104900 | 3563 |
| 288 | 20240927 | 134500 | 59636856200 | 105000 | 104900 | 105100 | 104900 | 2084 |
| 289 | 20240927 | 134400 | 59418029700 | 105000 | 105000 | 105100 | 104900 | 777 |
| 290 | 20240927 | 134300 | 59336451100 | 105100 | 105100 | 105100 | 105000 | 484 |
| 291 | 20240927 | 134200 | 59285617200 | 105100 | 105000 | 105100 | 104900 | 823 |
| 292 | 20240927 | 134100 | 59199188900 | 105000 | 105000 | 105100 | 104900 | 1440 |
| 293 | 20240927 | 134000 | 59047990700 | 105000 | 105000 | 105100 | 104900 | 1296 |
| 294 | 20240927 | 133900 | 58911916600 | 104900 | 104900 | 105000 | 104800 | 1795 |
| 295 | 20240927 | 133800 | 58723622100 | 104900 | 104800 | 104900 | 104800 | 544 |
| 296 | 20240927 | 133700 | 58666570400 | 104800 | 104900 | 105000 | 104800 | 391 |
| 297 | 20240927 | 133600 | 58625545500 | 105000 | 105000 | 105000 | 104900 | 2449 |
| 298 | 20240927 | 133500 | 58368638500 | 105000 | 105000 | 105000 | 104900 | 443 |
| 299 | 20240927 | 133400 | 58322132800 | 104900 | 105000 | 105000 | 104900 | 315 |
| 300 | 20240927 | 133300 | 58289060700 | 104900 | 104900 | 105000 | 104900 | 1575 |
| 301 | 20240927 | 133200 | 58123837200 | 104900 | 104900 | 105000 | 104800 | 4552 |
| 302 | 20240927 | 133100 | 57646331300 | 105000 | 105000 | 105000 | 104900 | 494 |
| 303 | 20240927 | 133000 | 57594491400 | 104900 | 104900 | 105000 | 104800 | 2332 |
| 304 | 20240927 | 132900 | 57349851900 | 104900 | 104900 | 104900 | 104800 | 1524 |
| 305 | 20240927 | 132800 | 57190030600 | 104900 | 104900 | 104900 | 104800 | 807 |
| 306 | 20240927 | 132700 | 57105388400 | 104900 | 104800 | 104900 | 104800 | 2335 |
| 307 | 20240927 | 132600 | 56860454600 | 104900 | 105000 | 105000 | 104800 | 5253 |
| 308 | 20240927 | 132500 | 56309414000 | 105000 | 105000 | 105000 | 104900 | 748 |
| 309 | 20240927 | 132400 | 56230882000 | 105000 | 105000 | 105000 | 104900 | 969 |
| 310 | 20240927 | 132300 | 56129138300 | 104900 | 105000 | 105000 | 104900 | 492 |
| 311 | 20240927 | 132200 | 56077481100 | 105000 | 104900 | 105000 | 104900 | 305 |
| 312 | 20240927 | 132100 | 56045463500 | 105000 | 105000 | 105100 | 104900 | 1883 |
| 313 | 20240927 | 132000 | 55847751800 | 105000 | 105000 | 105000 | 104900 | 487 |
| 314 | 20240927 | 131900 | 55796620700 | 105000 | 105000 | 105100 | 104900 | 5200 |
| 315 | 20240927 | 131800 | 55250616700 | 104900 | 105000 | 105000 | 104900 | 368 |
| 316 | 20240927 | 131700 | 55211983400 | 104900 | 105000 | 105000 | 104900 | 3283 |
| 317 | 20240927 | 131600 | 54867276800 | 105000 | 104900 | 105100 | 104900 | 2690 |
| 318 | 20240927 | 131500 | 54584828900 | 104900 | 105000 | 105000 | 104900 | 939 |
| 319 | 20240927 | 131400 | 54486306600 | 105000 | 105000 | 105100 | 104900 | 2864 |
| 320 | 20240927 | 131300 | 54185652600 | 105000 | 104900 | 105100 | 104900 | 2466 |
| 321 | 20240927 | 131200 | 53926713600 | 105000 | 105100 | 105100 | 104900 | 1784 |
| 322 | 20240927 | 131100 | 53739433000 | 105100 | 105100 | 105100 | 105000 | 552 |
| 323 | 20240927 | 131000 | 53681444500 | 105100 | 105000 | 105100 | 105000 | 510 |
| 324 | 20240927 | 130900 | 53627870700 | 105100 | 105000 | 105100 | 105000 | 166 |
| 325 | 20240927 | 130800 | 53610431500 | 105100 | 105100 | 105100 | 105000 | 307 |
| 326 | 20240927 | 130700 | 53578170200 | 105100 | 105100 | 105100 | 105000 | 382 |
| 327 | 20240927 | 130600 | 53538033500 | 105100 | 105100 | 105100 | 105000 | 337 |
| 328 | 20240927 | 130500 | 53502625200 | 105000 | 105100 | 105100 | 105000 | 308 |
| 329 | 20240927 | 130400 | 53470263700 | 105100 | 105100 | 105100 | 105000 | 397 |
| 330 | 20240927 | 130300 | 53428545300 | 105000 | 105100 | 105200 | 105000 | 2703 |
| 331 | 20240927 | 130200 | 53144495800 | 105100 | 105100 | 105100 | 105000 | 1034 |
| 332 | 20240927 | 130100 | 53035905800 | 105000 | 105100 | 105100 | 105000 | 606 |
| 333 | 20240927 | 130000 | 52972260900 | 105100 | 105000 | 105100 | 104900 | 1661 |
| 334 | 20240927 | 125900 | 52797839200 | 105000 | 105000 | 105000 | 104900 | 147 |
| 335 | 20240927 | 125800 | 52782407800 | 105000 | 105000 | 105100 | 104900 | 1127 |
| 336 | 20240927 | 125700 | 52664070300 | 105000 | 105000 | 105100 | 104900 | 1495 |
| 337 | 20240927 | 125600 | 52507081700 | 105000 | 105000 | 105100 | 105000 | 721 |
| 338 | 20240927 | 125500 | 52431366800 | 105000 | 105000 | 105100 | 105000 | 1085 |
| 339 | 20240927 | 125400 | 52317430300 | 105100 | 105000 | 105100 | 105000 | 594 |
| 340 | 20240927 | 125300 | 52255050500 | 105100 | 105100 | 105200 | 105000 | 2742 |
| 341 | 20240927 | 125200 | 51966909900 | 105100 | 105200 | 105200 | 105100 | 388 |
| 342 | 20240927 | 125100 | 51926113300 | 105200 | 105100 | 105200 | 105100 | 640 |
| 343 | 20240927 | 125000 | 51858836200 | 105200 | 105200 | 105200 | 105100 | 265 |
| 344 | 20240927 | 124900 | 51830959900 | 105200 | 105200 | 105300 | 105100 | 4207 |
| 345 | 20240927 | 124800 | 51388376300 | 105300 | 105200 | 105300 | 105200 | 305 |
| 346 | 20240927 | 124700 | 51356276600 | 105300 | 105200 | 105300 | 105200 | 347 |
| 347 | 20240927 | 124600 | 51319743200 | 105300 | 105300 | 105300 | 105200 | 179 |
| 348 | 20240927 | 124500 | 51300895400 | 105300 | 105300 | 105300 | 105200 | 455 |
| 349 | 20240927 | 124400 | 51252984600 | 105300 | 105400 | 105400 | 105200 | 671 |
| 350 | 20240927 | 124300 | 51182331100 | 105300 | 105400 | 105400 | 105200 | 725 |
| 351 | 20240927 | 124200 | 51105989400 | 105200 | 105300 | 105400 | 105200 | 1534 |
| 352 | 20240927 | 124100 | 50944478800 | 105400 | 105300 | 105400 | 105200 | 311 |
| 353 | 20240927 | 124000 | 50911723900 | 105200 | 105300 | 105300 | 105200 | 396 |
| 354 | 20240927 | 123900 | 50870028400 | 105200 | 105300 | 105300 | 105200 | 106 |
| 355 | 20240927 | 123800 | 50858873900 | 105300 | 105300 | 105300 | 105200 | 501 |
| 356 | 20240927 | 123700 | 50806119700 | 105300 | 105200 | 105300 | 105200 | 277 |
| 357 | 20240927 | 123600 | 50776954100 | 105200 | 105200 | 105400 | 105200 | 287 |
| 358 | 20240927 | 123500 | 50746731000 | 105300 | 105300 | 105300 | 105200 | 648 |
| 359 | 20240927 | 123400 | 50678498200 | 105300 | 105400 | 105400 | 105200 | 3297 |
| 360 | 20240927 | 123300 | 50331354200 | 105400 | 105300 | 105400 | 105300 | 135 |
| 361 | 20240927 | 123200 | 50317128500 | 105300 | 105400 | 105400 | 105300 | 220 |
| 362 | 20240927 | 123100 | 50293947400 | 105400 | 105400 | 105400 | 105300 | 366 |
| 363 | 20240927 | 123000 | 50255371700 | 105300 | 105300 | 105400 | 105300 | 409 |
| 364 | 20240927 | 122900 | 50212267600 | 105400 | 105400 | 105400 | 105300 | 268 |
| 365 | 20240927 | 122800 | 50184022900 | 105400 | 105400 | 105400 | 105300 | 388 |
| 366 | 20240927 | 122700 | 50143131000 | 105400 | 105400 | 105400 | 105300 | 315 |
| 367 | 20240927 | 122600 | 50109933800 | 105400 | 105300 | 105400 | 105300 | 892 |
| 368 | 20240927 | 122500 | 50015922500 | 105400 | 105400 | 105400 | 105300 | 406 |
| 369 | 20240927 | 122400 | 49973151600 | 105400 | 105400 | 105400 | 105300 | 696 |
| 370 | 20240927 | 122300 | 49899794400 | 105400 | 105300 | 105400 | 105300 | 527 |
| 371 | 20240927 | 122200 | 49844280500 | 105300 | 105300 | 105400 | 105300 | 988 |
| 372 | 20240927 | 122100 | 49740220100 | 105300 | 105300 | 105300 | 105200 | 249 |
| 373 | 20240927 | 122000 | 49714004000 | 105300 | 105300 | 105300 | 105200 | 351 |
| 374 | 20240927 | 121900 | 49677044300 | 105200 | 105300 | 105300 | 105200 | 140 |
| 375 | 20240927 | 121800 | 49662305500 | 105200 | 105300 | 105300 | 105200 | 142 |
| 376 | 20240927 | 121700 | 49647355100 | 105300 | 105300 | 105300 | 105200 | 480 |
| 377 | 20240927 | 121600 | 49596814100 | 105300 | 105100 | 105300 | 105100 | 1208 |
| 378 | 20240927 | 121500 | 49469702200 | 105100 | 105000 | 105200 | 105000 | 655 |
| 379 | 20240927 | 121400 | 49400861900 | 105100 | 105200 | 105200 | 105000 | 3124 |
| 380 | 20240927 | 121300 | 49072528900 | 105200 | 105200 | 105200 | 105100 | 464 |
| 381 | 20240927 | 121200 | 49023731500 | 105200 | 105100 | 105200 | 105100 | 124 |
| 382 | 20240927 | 121100 | 49010688300 | 105100 | 105100 | 105200 | 105100 | 265 |
| 383 | 20240927 | 121000 | 48982821300 | 105200 | 105100 | 105200 | 105100 | 203 |
| 384 | 20240927 | 120900 | 48961467800 | 105200 | 105100 | 105200 | 105100 | 223 |
| 385 | 20240927 | 120800 | 48938009600 | 105200 | 105200 | 105200 | 105100 | 151 |
| 386 | 20240927 | 120700 | 48922125000 | 105200 | 105300 | 105300 | 105200 | 600 |
| 387 | 20240927 | 120600 | 48858992900 | 105300 | 105200 | 105300 | 105200 | 402 |
| 388 | 20240927 | 120500 | 48816697600 | 105100 | 105100 | 105200 | 105100 | 423 |
| 389 | 20240927 | 120400 | 48772217200 | 105200 | 105100 | 105200 | 105100 | 323 |
| 390 | 20240927 | 120300 | 48738244300 | 105200 | 105200 | 105200 | 105100 | 286 |
| 391 | 20240927 | 120200 | 48708158000 | 105200 | 105200 | 105200 | 105100 | 402 |
| 392 | 20240927 | 120100 | 48665869600 | 105200 | 105100 | 105200 | 105100 | 204 |
| 393 | 20240927 | 120000 | 48644410900 | 105200 | 105200 | 105200 | 105100 | 158 |
| 394 | 20240927 | 115900 | 48627793000 | 105200 | 105100 | 105200 | 105000 | 2042 |
| 395 | 20240927 | 115800 | 48413171300 | 105100 | 105100 | 105200 | 105100 | 326 |
| 396 | 20240927 | 115700 | 48378896800 | 105200 | 105100 | 105200 | 105100 | 387 |
| 397 | 20240927 | 115600 | 48338218700 | 105100 | 105100 | 105100 | 105000 | 490 |
| 398 | 20240927 | 115500 | 48286732600 | 105000 | 105100 | 105100 | 105000 | 209 |
| 399 | 20240927 | 115400 | 48264768800 | 105100 | 105100 | 105100 | 105000 | 237 |
| 400 | 20240927 | 115300 | 48239866000 | 105100 | 105000 | 105100 | 104900 | 850 |
| 401 | 20240927 | 115200 | 48150604700 | 105000 | 105000 | 105100 | 104900 | 856 |
| 402 | 20240927 | 115100 | 48060722700 | 105100 | 105000 | 105100 | 105000 | 983 |
| 403 | 20240927 | 115000 | 47957502500 | 105000 | 105000 | 105100 | 104900 | 1617 |
| 404 | 20240927 | 114900 | 47787718100 | 105000 | 105000 | 105100 | 105000 | 1481 |
| 405 | 20240927 | 114800 | 47632194200 | 105000 | 105100 | 105100 | 105000 | 179 |
| 406 | 20240927 | 114700 | 47613386600 | 105100 | 105100 | 105100 | 105000 | 284 |
| 407 | 20240927 | 114600 | 47583544200 | 105100 | 105100 | 105200 | 105000 | 1261 |
| 408 | 20240927 | 114500 | 47451018700 | 105100 | 105200 | 105200 | 105100 | 429 |
| 409 | 20240927 | 114400 | 47405920100 | 105200 | 105200 | 105200 | 105100 | 614 |
| 410 | 20240927 | 114300 | 47341340000 | 105100 | 105100 | 105200 | 105100 | 391 |
| 411 | 20240927 | 114200 | 47300222800 | 105200 | 105200 | 105200 | 105100 | 415 |
| 412 | 20240927 | 114100 | 47256566600 | 105200 | 105100 | 105200 | 105000 | 1113 |
| 413 | 20240927 | 114000 | 47139563400 | 105100 | 105100 | 105200 | 105000 | 762 |
| 414 | 20240927 | 113900 | 47059470300 | 105100 | 105200 | 105200 | 105100 | 1576 |
| 415 | 20240927 | 113800 | 46893813000 | 105200 | 105200 | 105200 | 105100 | 247 |
| 416 | 20240927 | 113700 | 46867832800 | 105100 | 105000 | 105200 | 104900 | 1046 |
| 417 | 20240927 | 113600 | 46757923400 | 105000 | 104900 | 105000 | 104900 | 635 |
| 418 | 20240927 | 113500 | 46691258600 | 105000 | 105000 | 105100 | 104900 | 10532 |
| 419 | 20240927 | 113400 | 45585783800 | 105100 | 105200 | 105300 | 105100 | 13854 |
| 420 | 20240927 | 113300 | 44128707100 | 105200 | 105300 | 105300 | 105200 | 7924 |
| 421 | 20240927 | 113200 | 43294721000 | 105300 | 105300 | 105300 | 105200 | 725 |
| 422 | 20240927 | 113100 | 43218404100 | 105200 | 105200 | 105300 | 105200 | 796 |
| 423 | 20240927 | 113000 | 43134644200 | 105300 | 105300 | 105300 | 105200 | 399 |
| 424 | 20240927 | 112900 | 43092634600 | 105300 | 105300 | 105300 | 105200 | 262 |
| 425 | 20240927 | 112800 | 43065052700 | 105300 | 105300 | 105300 | 105200 | 306 |
| 426 | 20240927 | 112700 | 43032853400 | 105300 | 105300 | 105400 | 105300 | 2780 |
| 427 | 20240927 | 112600 | 42740098300 | 105400 | 105400 | 105500 | 105300 | 3175 |
| 428 | 20240927 | 112500 | 42405457600 | 105400 | 105500 | 105500 | 105400 | 188 |
| 429 | 20240927 | 112400 | 42385626000 | 105400 | 105500 | 105500 | 105400 | 358 |
| 430 | 20240927 | 112300 | 42347862800 | 105500 | 105400 | 105500 | 105400 | 1249 |
| 431 | 20240927 | 112200 | 42216102100 | 105400 | 105500 | 105500 | 105400 | 289 |
| 432 | 20240927 | 112100 | 42185618600 | 105500 | 105400 | 105500 | 105400 | 290 |
| 433 | 20240927 | 112000 | 42155042600 | 105400 | 105500 | 105500 | 105400 | 528 |
| 434 | 20240927 | 111900 | 42099379700 | 105500 | 105600 | 105600 | 105400 | 1062 |
| 435 | 20240927 | 111800 | 41987338400 | 105600 | 105600 | 105600 | 105500 | 155 |
| 436 | 20240927 | 111700 | 41970979200 | 105600 | 105600 | 105700 | 105500 | 1070 |
| 437 | 20240927 | 111600 | 41857986600 | 105600 | 105700 | 105700 | 105500 | 2094 |
| 438 | 20240927 | 111500 | 41636861200 | 105600 | 105600 | 105700 | 105600 | 385 |
| 439 | 20240927 | 111400 | 41596195300 | 105600 | 105600 | 105700 | 105600 | 468 |
| 440 | 20240927 | 111300 | 41546728800 | 105700 | 105600 | 105700 | 105600 | 241 |
| 441 | 20240927 | 111200 | 41521267500 | 105700 | 105700 | 105700 | 105600 | 444 |
| 442 | 20240927 | 111100 | 41474360500 | 105600 | 105600 | 105700 | 105500 | 601 |
| 443 | 20240927 | 111000 | 41410873800 | 105600 | 105500 | 105600 | 105500 | 319 |
| 444 | 20240927 | 110900 | 41377190400 | 105600 | 105600 | 105600 | 105500 | 397 |
| 445 | 20240927 | 110800 | 41335267500 | 105600 | 105500 | 105600 | 105500 | 344 |
| 446 | 20240927 | 110700 | 41298954900 | 105500 | 105400 | 105600 | 105400 | 1961 |
| 447 | 20240927 | 110600 | 41092055400 | 105500 | 105500 | 105500 | 105400 | 241 |
| 448 | 20240927 | 110500 | 41066641600 | 105400 | 105500 | 105500 | 105300 | 1351 |
| 449 | 20240927 | 110400 | 40924224100 | 105500 | 105400 | 105500 | 105400 | 2378 |
| 450 | 20240927 | 110300 | 40673570600 | 105400 | 105400 | 105600 | 105400 | 499 |
| 451 | 20240927 | 110200 | 40620931500 | 105400 | 105400 | 105500 | 105400 | 405 |
| 452 | 20240927 | 110100 | 40578217500 | 105500 | 105500 | 105600 | 105400 | 1775 |
| 453 | 20240927 | 110000 | 40390966400 | 105500 | 105600 | 105600 | 105500 | 318 |
| 454 | 20240927 | 105900 | 40357408600 | 105600 | 105700 | 105700 | 105500 | 1486 |
| 455 | 20240927 | 105800 | 40200483500 | 105600 | 105700 | 105800 | 105600 | 1930 |
| 456 | 20240927 | 105700 | 39996459600 | 105700 | 105700 | 105800 | 105700 | 843 |
| 457 | 20240927 | 105600 | 39907323000 | 105700 | 105800 | 105800 | 105700 | 653 |
| 458 | 20240927 | 105500 | 39838263500 | 105700 | 105800 | 105900 | 105700 | 918 |
| 459 | 20240927 | 105400 | 39741140200 | 105800 | 105800 | 105900 | 105800 | 1847 |
| 460 | 20240927 | 105300 | 39545697700 | 105800 | 105600 | 105900 | 105600 | 4062 |
| 461 | 20240927 | 105200 | 39116231900 | 105600 | 105300 | 105600 | 105300 | 1957 |
| 462 | 20240927 | 105100 | 38909851900 | 105300 | 105500 | 105500 | 105300 | 1698 |
| 463 | 20240927 | 105000 | 38730844200 | 105500 | 105500 | 105500 | 105400 | 305 |
| 464 | 20240927 | 104900 | 38698671700 | 105500 | 105500 | 105500 | 105400 | 804 |
| 465 | 20240927 | 104800 | 38613886600 | 105400 | 105300 | 105500 | 105300 | 1111 |
| 466 | 20240927 | 104700 | 38496809000 | 105400 | 105400 | 105500 | 105300 | 943 |
| 467 | 20240927 | 104600 | 38397407300 | 105400 | 105400 | 105500 | 105300 | 763 |
| 468 | 20240927 | 104500 | 38316999200 | 105300 | 105400 | 105400 | 105300 | 1004 |
| 469 | 20240927 | 104400 | 38211192200 | 105400 | 105400 | 105400 | 105300 | 2064 |
| 470 | 20240927 | 104300 | 37993689000 | 105400 | 105500 | 105600 | 105300 | 5168 |
| 471 | 20240927 | 104200 | 37448938800 | 105600 | 105500 | 105600 | 105500 | 658 |
| 472 | 20240927 | 104100 | 37379479500 | 105500 | 105500 | 105600 | 105500 | 525 |
| 473 | 20240927 | 104000 | 37324066600 | 105600 | 105600 | 105600 | 105500 | 275 |
| 474 | 20240927 | 103900 | 37295041200 | 105600 | 105600 | 105600 | 105500 | 425 |
| 475 | 20240927 | 103800 | 37250191600 | 105600 | 105500 | 105600 | 105500 | 339 |
| 476 | 20240927 | 103700 | 37214412700 | 105600 | 105500 | 105600 | 105500 | 539 |
| 477 | 20240927 | 103600 | 37157534400 | 105600 | 105600 | 105700 | 105500 | 1778 |
| 478 | 20240927 | 103500 | 36969769300 | 105600 | 105600 | 105700 | 105600 | 422 |
| 479 | 20240927 | 103400 | 36925171500 | 105700 | 105500 | 105700 | 105500 | 1971 |
| 480 | 20240927 | 103300 | 36717046400 | 105500 | 105500 | 105600 | 105500 | 451 |
| 481 | 20240927 | 103200 | 36669452600 | 105600 | 105600 | 105600 | 105500 | 440 |
| 482 | 20240927 | 103100 | 36623000100 | 105500 | 105600 | 105600 | 105500 | 645 |
| 483 | 20240927 | 103000 | 36554934000 | 105500 | 105600 | 105600 | 105500 | 444 |
| 484 | 20240927 | 102900 | 36508071100 | 105500 | 105500 | 105600 | 105500 | 656 |
| 485 | 20240927 | 102800 | 36438801700 | 105600 | 105500 | 105600 | 105500 | 2554 |
| 486 | 20240927 | 102700 | 36169166700 | 105500 | 105700 | 105800 | 105500 | 2458 |
| 487 | 20240927 | 102600 | 35909559400 | 105700 | 105800 | 105800 | 105700 | 365 |
| 488 | 20240927 | 102500 | 35870962500 | 105700 | 105800 | 105800 | 105700 | 706 |
| 489 | 20240927 | 102400 | 35796296500 | 105800 | 105900 | 105900 | 105800 | 1071 |
| 490 | 20240927 | 102300 | 35682969200 | 105900 | 105900 | 105900 | 105800 | 695 |
| 491 | 20240927 | 102200 | 35609416600 | 105900 | 105800 | 105900 | 105800 | 1395 |
| 492 | 20240927 | 102100 | 35461782400 | 105900 | 106000 | 106000 | 105800 | 3345 |
| 493 | 20240927 | 102000 | 35107524300 | 106000 | 106000 | 106000 | 105900 | 1840 |
| 494 | 20240927 | 101900 | 34912624300 | 105900 | 105800 | 106000 | 105800 | 2762 |
| 495 | 20240927 | 101800 | 34620222400 | 105900 | 105700 | 105900 | 105600 | 5937 |
| 496 | 20240927 | 101700 | 33992441100 | 105700 | 105600 | 105700 | 105600 | 3965 |
| 497 | 20240927 | 101600 | 33573668400 | 105600 | 105600 | 105600 | 105500 | 1267 |
| 498 | 20240927 | 101500 | 33439975400 | 105500 | 105400 | 105600 | 105400 | 1907 |
| 499 | 20240927 | 101400 | 33238731100 | 105400 | 105500 | 105500 | 105400 | 535 |
| 500 | 20240927 | 101300 | 33182310200 | 105400 | 105400 | 105500 | 105400 | 603 |
| 501 | 20240927 | 101200 | 33118739800 | 105500 | 105300 | 105600 | 105200 | 4800 |
| 502 | 20240927 | 101100 | 32612974100 | 105300 | 105400 | 105400 | 105300 | 5165 |
| 503 | 20240927 | 101000 | 32069018300 | 105400 | 105400 | 105500 | 105300 | 1464 |
| 504 | 20240927 | 100900 | 31914714600 | 105400 | 105300 | 105400 | 105200 | 3915 |
| 505 | 20240927 | 100800 | 31502307100 | 105200 | 105400 | 105400 | 105200 | 5464 |
| 506 | 20240927 | 100700 | 30926802500 | 105400 | 105700 | 105700 | 105400 | 3585 |
| 507 | 20240927 | 100600 | 30548456300 | 105700 | 105700 | 105700 | 105600 | 612 |
| 508 | 20240927 | 100500 | 30483812600 | 105700 | 105600 | 105700 | 105600 | 3180 |
| 509 | 20240927 | 100400 | 30147954000 | 105700 | 105600 | 105700 | 105600 | 2663 |
| 510 | 20240927 | 100300 | 29866604600 | 105600 | 105600 | 105700 | 105600 | 422 |
| 511 | 20240927 | 100200 | 29822024900 | 105700 | 105600 | 105700 | 105600 | 631 |
| 512 | 20240927 | 100100 | 29755343500 | 105600 | 105700 | 105700 | 105600 | 3104 |
| 513 | 20240927 | 100000 | 29427399900 | 105700 | 105800 | 105800 | 105600 | 2784 |
| 514 | 20240927 | 095900 | 29133125500 | 105800 | 105700 | 105800 | 105600 | 3144 |
| 515 | 20240927 | 095800 | 28800743100 | 105800 | 105800 | 105800 | 105700 | 971 |
| 516 | 20240927 | 095700 | 28698028200 | 105700 | 105900 | 105900 | 105700 | 3231 |
| 517 | 20240927 | 095600 | 28356301600 | 105900 | 105700 | 105900 | 105600 | 2137 |
| 518 | 20240927 | 095500 | 28130270200 | 105700 | 105700 | 105700 | 105600 | 4085 |
| 519 | 20240927 | 095400 | 27698502700 | 105600 | 105600 | 105800 | 105600 | 2433 |
| 520 | 20240927 | 095300 | 27441352100 | 105700 | 106000 | 106000 | 105600 | 8684 |
| 521 | 20240927 | 095200 | 26522210800 | 106100 | 106200 | 106300 | 106000 | 8068 |
| 522 | 20240927 | 095100 | 25665626000 | 106200 | 105800 | 106200 | 105700 | 28200 |
| 523 | 20240927 | 095000 | 22676790000 | 105800 | 105800 | 105800 | 105700 | 1550 |
| 524 | 20240927 | 094900 | 22512812100 | 105800 | 105700 | 105800 | 105600 | 2731 |
| 525 | 20240927 | 094800 | 22224060500 | 105700 | 105700 | 105700 | 105600 | 3708 |
| 526 | 20240927 | 094700 | 21832228400 | 105600 | 105600 | 105700 | 105600 | 786 |
| 527 | 20240927 | 094600 | 21749195600 | 105700 | 105700 | 105700 | 105600 | 1383 |
| 528 | 20240927 | 094500 | 21603052000 | 105700 | 105300 | 105700 | 105300 | 15507 |
| 529 | 20240927 | 094400 | 19967191600 | 105400 | 105400 | 105400 | 105300 | 5345 |
| 530 | 20240927 | 094300 | 19403852600 | 105400 | 105400 | 105400 | 105300 | 640 |
| 531 | 20240927 | 094200 | 19336444100 | 105300 | 105400 | 105400 | 105200 | 1876 |
| 532 | 20240927 | 094100 | 19138880100 | 105400 | 105300 | 105400 | 105200 | 2874 |
| 533 | 20240927 | 094000 | 18836232900 | 105300 | 105200 | 105300 | 105200 | 571 |
| 534 | 20240927 | 093900 | 18776151200 | 105300 | 105300 | 105300 | 105200 | 1150 |
| 535 | 20240927 | 093800 | 18655125400 | 105200 | 105200 | 105300 | 105200 | 1434 |
| 536 | 20240927 | 093700 | 18504252200 | 105200 | 105500 | 105500 | 105200 | 17545 |
| 537 | 20240927 | 093600 | 16655552500 | 105500 | 105500 | 105500 | 105400 | 1802 |
| 538 | 20240927 | 093500 | 16465483000 | 105500 | 105500 | 105500 | 105400 | 1009 |
| 539 | 20240927 | 093400 | 16359071400 | 105400 | 105400 | 105500 | 105400 | 961 |
| 540 | 20240927 | 093300 | 16257761600 | 105400 | 105400 | 105500 | 105400 | 818 |
| 541 | 20240927 | 093200 | 16171526800 | 105400 | 105400 | 105500 | 105300 | 7899 |
| 542 | 20240927 | 093100 | 15338970300 | 105400 | 105300 | 105400 | 105300 | 550 |
| 543 | 20240927 | 093000 | 15281009900 | 105300 | 105400 | 105400 | 105300 | 1093 |
| 544 | 20240927 | 092900 | 15165836300 | 105300 | 105500 | 105500 | 105300 | 2129 |
| 545 | 20240927 | 092800 | 14941511400 | 105400 | 105400 | 105500 | 105300 | 3138 |
| 546 | 20240927 | 092700 | 14610774200 | 105300 | 105400 | 105400 | 105200 | 2360 |
| 547 | 20240927 | 092600 | 14362237400 | 105300 | 105200 | 105500 | 105200 | 9444 |
| 548 | 20240927 | 092500 | 13367440000 | 105200 | 105200 | 105200 | 105100 | 861 |
| 549 | 20240927 | 092400 | 13276911100 | 105100 | 104900 | 105200 | 104800 | 4684 |
| 550 | 20240927 | 092300 | 12784947000 | 104900 | 105100 | 105100 | 104800 | 3320 |
| 551 | 20240927 | 092200 | 12436518900 | 105000 | 105000 | 105100 | 104900 | 1705 |
| 552 | 20240927 | 092100 | 12257485600 | 105000 | 104900 | 105000 | 104700 | 6484 |
| 553 | 20240927 | 092000 | 11577442400 | 104900 | 104700 | 104900 | 104600 | 8254 |
| 554 | 20240927 | 091900 | 10712837900 | 104600 | 104800 | 105100 | 104600 | 4374 |
| 555 | 20240927 | 091800 | 10254215900 | 104800 | 105100 | 105200 | 104700 | 6503 |
| 556 | 20240927 | 091700 | 9571302400 | 105200 | 104900 | 105200 | 104900 | 6901 |
| 557 | 20240927 | 091600 | 8846515500 | 105000 | 104600 | 105000 | 104500 | 2485 |
| 558 | 20240927 | 091500 | 8586312100 | 104700 | 104700 | 104700 | 104500 | 1308 |
| 559 | 20240927 | 091400 | 8449486100 | 104700 | 104300 | 104800 | 104200 | 5554 |
| 560 | 20240927 | 091300 | 7868922600 | 104300 | 104200 | 104300 | 104000 | 3495 |
| 561 | 20240927 | 091200 | 7504735000 | 104300 | 104100 | 104300 | 104000 | 3491 |
| 562 | 20240927 | 091100 | 7141147200 | 104000 | 104200 | 104200 | 104000 | 5671 |
| 563 | 20240927 | 091000 | 6550845100 | 104200 | 104200 | 104300 | 104100 | 2136 |
| 564 | 20240927 | 090900 | 6328273900 | 104200 | 104400 | 104400 | 104200 | 3042 |
| 565 | 20240927 | 090800 | 6011135000 | 104300 | 104300 | 104500 | 104200 | 5858 |
| 566 | 20240927 | 090700 | 5399914000 | 104300 | 104300 | 104300 | 104200 | 727 |
| 567 | 20240927 | 090600 | 5324108800 | 104300 | 104300 | 104600 | 104200 | 4760 |
| 568 | 20240927 | 090500 | 4827249300 | 104300 | 104700 | 104700 | 104200 | 3741 |
| 569 | 20240927 | 090400 | 4436673000 | 104600 | 104300 | 104800 | 104200 | 6300 |
| 570 | 20240927 | 090300 | 3778432100 | 104300 | 104300 | 104500 | 104100 | 5581 |
| 571 | 20240927 | 090200 | 3196612800 | 104300 | 104300 | 104600 | 104100 | 3082 |
| 572 | 20240927 | 090100 | 2874895200 | 104300 | 104900 | 104900 | 104000 | 7768 |
| 573 | 20240927 | 090000 | 2063865800 | 104800 | 105000 | 105200 | 104600 | 19536 |