31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 183800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 4484 |
| 3 | 20240927 | 183700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20240927 | 183600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20240927 | 183500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20240927 | 183400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20240927 | 183300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20240927 | 183200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20240927 | 183100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20240927 | 183000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20240927 | 182900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20240927 | 182800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20240927 | 182700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20240927 | 182600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20240927 | 182500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20240927 | 182400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20240927 | 182300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20240927 | 182200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20240927 | 182100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20240927 | 182000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20240927 | 181900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20240927 | 181800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20240927 | 181700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20240927 | 181600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20240927 | 181500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20240927 | 181400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20240927 | 181300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20240927 | 181200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20240927 | 181100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20240927 | 181000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20240927 | 180900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20240927 | 180800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 4484 |
| 33 | 20240927 | 180700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20240927 | 180600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20240927 | 180500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20240927 | 180400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20240927 | 180300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20240927 | 180200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20240927 | 180100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20240927 | 180000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20240927 | 175900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20240927 | 175800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20240927 | 175700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20240927 | 175600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20240927 | 175500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20240927 | 175400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20240927 | 175300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20240927 | 175200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20240927 | 175100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20240927 | 175000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20240927 | 174900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20240927 | 174800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20240927 | 174700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20240927 | 174600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20240927 | 174500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20240927 | 174400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20240927 | 174300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20240927 | 174200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20240927 | 174100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20240927 | 174000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20240927 | 173900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20240927 | 173800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 4484 |
| 63 | 20240927 | 173700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20240927 | 173600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20240927 | 173500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20240927 | 173400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20240927 | 173300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20240927 | 173200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20240927 | 173100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20240927 | 173000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20240927 | 172900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20240927 | 172800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20240927 | 172700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20240927 | 172600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20240927 | 172500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20240927 | 172400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20240927 | 172300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20240927 | 172200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20240927 | 172100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20240927 | 172000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20240927 | 171900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20240927 | 171800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20240927 | 171700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20240927 | 171600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20240927 | 171500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20240927 | 171400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20240927 | 171300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20240927 | 171200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20240927 | 171100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20240927 | 171000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20240927 | 170900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20240927 | 170800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 4484 |
| 93 | 20240927 | 170700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20240927 | 170600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20240927 | 170500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20240927 | 170400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20240927 | 170300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20240927 | 170200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20240927 | 170100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20240927 | 170000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20240927 | 165900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20240927 | 165800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20240927 | 165700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20240927 | 165600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20240927 | 165500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20240927 | 165400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20240927 | 165300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20240927 | 165200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20240927 | 165100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20240927 | 165000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20240927 | 164900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20240927 | 164800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20240927 | 164700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20240927 | 164600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20240927 | 164500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20240927 | 164400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20240927 | 164300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20240927 | 164200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20240927 | 164100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20240927 | 164000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20240927 | 163900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20240927 | 163800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 4484 |
| 123 | 20240927 | 163700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20240927 | 163600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20240927 | 163500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20240927 | 163400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20240927 | 163300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20240927 | 163200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20240927 | 163100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20240927 | 163000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20240927 | 162900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20240927 | 162800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20240927 | 162700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20240927 | 162600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20240927 | 162500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20240927 | 162400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20240927 | 162300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20240927 | 162200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20240927 | 162100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20240927 | 162000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20240927 | 161900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20240927 | 161800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20240927 | 161700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20240927 | 161600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20240927 | 161500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20240927 | 161400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20240927 | 161300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20240927 | 161200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20240927 | 161100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20240927 | 161000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20240927 | 160900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20240927 | 160800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 4484 |
| 153 | 20240927 | 160700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20240927 | 160600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20240927 | 160500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20240927 | 160400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20240927 | 160300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20240927 | 160200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20240927 | 160100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20240927 | 160000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20240927 | 155900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20240927 | 155800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20240927 | 155700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20240927 | 155600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20240927 | 155500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20240927 | 155400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20240927 | 155300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20240927 | 155200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20240927 | 155100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20240927 | 155000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20240927 | 154900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20240927 | 154800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20240927 | 154700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20240927 | 154600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20240927 | 154500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20240927 | 154400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20240927 | 154300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20240927 | 154200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20240927 | 154100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20240927 | 154000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20240927 | 153900 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20240927 | 153800 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 4484 |
| 183 | 20240927 | 153700 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20240927 | 153600 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20240927 | 153500 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20240927 | 153400 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20240927 | 153300 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20240927 | 153200 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20240927 | 153100 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20240927 | 153000 | 11570795550 | 39900 | 39900 | 39900 | 39900 | 4484 |
| 191 | 20240927 | 152900 | 11391883950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20240927 | 152800 | 11391883950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20240927 | 152700 | 11391883950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20240927 | 152600 | 11391883950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 195 | 20240927 | 152500 | 11391883950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20240927 | 152400 | 11391883950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20240927 | 152300 | 11391883950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20240927 | 152200 | 11391883950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20240927 | 152100 | 11391883950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20240927 | 152000 | 11391883950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20240927 | 151900 | 11391883950 | 39850 | 39850 | 39900 | 39850 | 899 |
| 202 | 20240927 | 151800 | 11356032200 | 39900 | 39850 | 39900 | 39850 | 1441 |
| 203 | 20240927 | 151700 | 11298540550 | 39900 | 39850 | 39900 | 39850 | 281 |
| 204 | 20240927 | 151600 | 11287332950 | 39850 | 39850 | 39900 | 39850 | 1117 |
| 205 | 20240927 | 151500 | 11242789350 | 39850 | 39850 | 39900 | 39800 | 853 |
| 206 | 20240927 | 151400 | 11208799550 | 39850 | 39800 | 39850 | 39800 | 397 |
| 207 | 20240927 | 151300 | 11192991150 | 39750 | 39700 | 39800 | 39700 | 1847 |
| 208 | 20240927 | 151200 | 11119564300 | 39700 | 39700 | 39750 | 39700 | 398 |
| 209 | 20240927 | 151100 | 11103760900 | 39700 | 39700 | 39750 | 39700 | 646 |
| 210 | 20240927 | 151000 | 11078112150 | 39700 | 39750 | 39750 | 39700 | 148 |
| 211 | 20240927 | 150900 | 11072232350 | 39750 | 39650 | 39750 | 39650 | 437 |
| 212 | 20240927 | 150800 | 11054894650 | 39700 | 39700 | 39750 | 39700 | 358 |
| 213 | 20240927 | 150700 | 11040678100 | 39800 | 39800 | 39800 | 39750 | 177 |
| 214 | 20240927 | 150600 | 11033639400 | 39750 | 39800 | 39800 | 39750 | 406 |
| 215 | 20240927 | 150500 | 11017492450 | 39800 | 39850 | 39850 | 39750 | 465 |
| 216 | 20240927 | 150400 | 10998972850 | 39800 | 39750 | 39800 | 39750 | 479 |
| 217 | 20240927 | 150300 | 10979920400 | 39750 | 39700 | 39750 | 39700 | 396 |
| 218 | 20240927 | 150200 | 10964193550 | 39700 | 39650 | 39700 | 39650 | 461 |
| 219 | 20240927 | 150100 | 10945913400 | 39600 | 39600 | 39600 | 39600 | 372 |
| 220 | 20240927 | 150000 | 10931182200 | 39600 | 39600 | 39600 | 39550 | 2312 |
| 221 | 20240927 | 145900 | 10839627200 | 39550 | 39550 | 39550 | 39550 | 461 |
| 222 | 20240927 | 145800 | 10821394650 | 39550 | 39500 | 39550 | 39450 | 134 |
| 223 | 20240927 | 145700 | 10816096200 | 39500 | 39500 | 39500 | 39500 | 255 |
| 224 | 20240927 | 145600 | 10806023700 | 39550 | 39550 | 39550 | 39550 | 296 |
| 225 | 20240927 | 145500 | 10794316900 | 39600 | 39450 | 39600 | 39450 | 422 |
| 226 | 20240927 | 145400 | 10777626150 | 39500 | 39450 | 39550 | 39350 | 3505 |
| 227 | 20240927 | 145300 | 10639319650 | 39450 | 39400 | 39450 | 39400 | 206 |
| 228 | 20240927 | 145200 | 10631194050 | 39450 | 39500 | 39500 | 39450 | 813 |
| 229 | 20240927 | 145100 | 10599111800 | 39500 | 39450 | 39500 | 39450 | 80 |
| 230 | 20240927 | 145000 | 10595953300 | 39450 | 39500 | 39500 | 39400 | 786 |
| 231 | 20240927 | 144900 | 10564940350 | 39500 | 39550 | 39550 | 39500 | 372 |
| 232 | 20240927 | 144800 | 10550246250 | 39550 | 39550 | 39550 | 39500 | 715 |
| 233 | 20240927 | 144700 | 10521977400 | 39550 | 39600 | 39600 | 39550 | 124 |
| 234 | 20240927 | 144600 | 10517070450 | 39550 | 39550 | 39600 | 39550 | 258 |
| 235 | 20240927 | 144500 | 10506865300 | 39550 | 39550 | 39600 | 39550 | 222 |
| 236 | 20240927 | 144400 | 10498082600 | 39600 | 39600 | 39600 | 39600 | 178 |
| 237 | 20240927 | 144300 | 10491033800 | 39600 | 39600 | 39650 | 39550 | 157 |
| 238 | 20240927 | 144200 | 10484815150 | 39550 | 39600 | 39650 | 39550 | 859 |
| 239 | 20240927 | 144100 | 10450805900 | 39600 | 39550 | 39600 | 39550 | 193 |
| 240 | 20240927 | 144000 | 10443163150 | 39550 | 39550 | 39600 | 39500 | 665 |
| 241 | 20240927 | 143900 | 10416860750 | 39550 | 39500 | 39550 | 39500 | 37 |
| 242 | 20240927 | 143800 | 10415398500 | 39550 | 39450 | 39550 | 39450 | 180 |
| 243 | 20240927 | 143700 | 10408295950 | 39450 | 39450 | 39550 | 39450 | 754 |
| 244 | 20240927 | 143600 | 10378535350 | 39450 | 39450 | 39450 | 39400 | 288 |
| 245 | 20240927 | 143500 | 10367184650 | 39400 | 39400 | 39500 | 39400 | 258 |
| 246 | 20240927 | 143400 | 10357008500 | 39400 | 39500 | 39500 | 39400 | 262 |
| 247 | 20240927 | 143300 | 10346665100 | 39500 | 39500 | 39500 | 39450 | 736 |
| 248 | 20240927 | 143200 | 10317612550 | 39500 | 39450 | 39500 | 39450 | 281 |
| 249 | 20240927 | 143100 | 10306516050 | 39500 | 39450 | 39500 | 39400 | 66 |
| 250 | 20240927 | 143000 | 10303915000 | 39450 | 39450 | 39500 | 39450 | 822 |
| 251 | 20240927 | 142900 | 10271471000 | 39450 | 39550 | 39550 | 39450 | 974 |
| 252 | 20240927 | 142800 | 10233001000 | 39500 | 39600 | 39600 | 39500 | 773 |
| 253 | 20240927 | 142700 | 10202447850 | 39600 | 39600 | 39650 | 39550 | 601 |
| 254 | 20240927 | 142600 | 10178648550 | 39600 | 39700 | 39700 | 39600 | 333 |
| 255 | 20240927 | 142500 | 10165444850 | 39700 | 39750 | 39800 | 39700 | 424 |
| 256 | 20240927 | 142400 | 10148605100 | 39750 | 39750 | 39800 | 39750 | 39 |
| 257 | 20240927 | 142300 | 10147054800 | 39750 | 39750 | 39750 | 39750 | 24 |
| 258 | 20240927 | 142200 | 10146100800 | 39750 | 39750 | 39750 | 39700 | 829 |
| 259 | 20240927 | 142100 | 10113172950 | 39750 | 39750 | 39750 | 39700 | 121 |
| 260 | 20240927 | 142000 | 10108363750 | 39700 | 39750 | 39800 | 39700 | 1032 |
| 261 | 20240927 | 141900 | 10067333000 | 39800 | 39800 | 39800 | 39800 | 53 |
| 262 | 20240927 | 141800 | 10065223600 | 39800 | 39800 | 39800 | 39800 | 596 |
| 263 | 20240927 | 141700 | 10041502800 | 39800 | 39800 | 39800 | 39800 | 54 |
| 264 | 20240927 | 141600 | 10039353600 | 39800 | 39750 | 39800 | 39750 | 74 |
| 265 | 20240927 | 141500 | 10036408900 | 39750 | 39800 | 39800 | 39750 | 48 |
| 266 | 20240927 | 141400 | 10034499500 | 39800 | 39800 | 39800 | 39750 | 285 |
| 267 | 20240927 | 141300 | 10023156650 | 39800 | 39850 | 39850 | 39800 | 122 |
| 268 | 20240927 | 141200 | 10018298550 | 39800 | 39850 | 39850 | 39800 | 101 |
| 269 | 20240927 | 141100 | 10014277600 | 39850 | 39850 | 39900 | 39850 | 127 |
| 270 | 20240927 | 141000 | 10009216600 | 39850 | 39750 | 39850 | 39750 | 43 |
| 271 | 20240927 | 140900 | 10007505250 | 39750 | 39750 | 39800 | 39750 | 167 |
| 272 | 20240927 | 140800 | 10000864550 | 39800 | 39850 | 39850 | 39750 | 365 |
| 273 | 20240927 | 140700 | 9986348300 | 39850 | 39850 | 39850 | 39750 | 636 |
| 274 | 20240927 | 140600 | 9961017900 | 39850 | 39800 | 39850 | 39800 | 137 |
| 275 | 20240927 | 140500 | 9955558550 | 39850 | 39850 | 39900 | 39850 | 90 |
| 276 | 20240927 | 140400 | 9951972000 | 39850 | 39800 | 39850 | 39800 | 98 |
| 277 | 20240927 | 140300 | 9948067650 | 39800 | 39850 | 39850 | 39800 | 808 |
| 278 | 20240927 | 140200 | 9915904600 | 39850 | 39850 | 39850 | 39800 | 287 |
| 279 | 20240927 | 140100 | 9904473150 | 39850 | 39800 | 39850 | 39800 | 67 |
| 280 | 20240927 | 140000 | 9901803750 | 39800 | 39850 | 39850 | 39800 | 322 |
| 281 | 20240927 | 135900 | 9888982250 | 39850 | 39850 | 39850 | 39800 | 57 |
| 282 | 20240927 | 135800 | 9886713000 | 39850 | 39850 | 39850 | 39800 | 156 |
| 283 | 20240927 | 135700 | 9880496450 | 39850 | 39800 | 39850 | 39800 | 290 |
| 284 | 20240927 | 135600 | 9868954300 | 39850 | 39850 | 39850 | 39850 | 90 |
| 285 | 20240927 | 135500 | 9865367800 | 39850 | 39850 | 39850 | 39800 | 263 |
| 286 | 20240927 | 135400 | 9854887400 | 39850 | 39850 | 39850 | 39850 | 90 |
| 287 | 20240927 | 135300 | 9851300900 | 39850 | 39800 | 39850 | 39750 | 109 |
| 288 | 20240927 | 135200 | 9846964950 | 39800 | 39800 | 39800 | 39750 | 99 |
| 289 | 20240927 | 135100 | 9843024850 | 39800 | 39750 | 39800 | 39750 | 173 |
| 290 | 20240927 | 135000 | 9836147050 | 39750 | 39750 | 39800 | 39700 | 125 |
| 291 | 20240927 | 134900 | 9831173900 | 39750 | 39650 | 39750 | 39650 | 299 |
| 292 | 20240927 | 134800 | 9819314000 | 39650 | 39650 | 39650 | 39600 | 200 |
| 293 | 20240927 | 134700 | 9811386500 | 39650 | 39650 | 39650 | 39600 | 272 |
| 294 | 20240927 | 134600 | 9800602700 | 39650 | 39750 | 39800 | 39650 | 740 |
| 295 | 20240927 | 134500 | 9771212450 | 39750 | 39850 | 39850 | 39750 | 38 |
| 296 | 20240927 | 134400 | 9769701200 | 39800 | 39800 | 39900 | 39800 | 473 |
| 297 | 20240927 | 134300 | 9750847700 | 39800 | 39750 | 39800 | 39750 | 449 |
| 298 | 20240927 | 134200 | 9732977550 | 39700 | 39750 | 39800 | 39700 | 216 |
| 299 | 20240927 | 134100 | 9724382800 | 39750 | 39750 | 39800 | 39700 | 217 |
| 300 | 20240927 | 134000 | 9715764500 | 39750 | 39750 | 39750 | 39700 | 287 |
| 301 | 20240927 | 133900 | 9704356850 | 39700 | 39650 | 39700 | 39650 | 389 |
| 302 | 20240927 | 133800 | 9688928150 | 39650 | 39550 | 39650 | 39550 | 644 |
| 303 | 20240927 | 133700 | 9663397950 | 39500 | 39500 | 39600 | 39450 | 120 |
| 304 | 20240927 | 133600 | 9658650550 | 39500 | 39450 | 39550 | 39400 | 654 |
| 305 | 20240927 | 133500 | 9632831350 | 39450 | 39500 | 39500 | 39450 | 120 |
| 306 | 20240927 | 133400 | 9628095550 | 39500 | 39600 | 39600 | 39450 | 2155 |
| 307 | 20240927 | 133300 | 9542912050 | 39600 | 39600 | 39650 | 39600 | 115 |
| 308 | 20240927 | 133200 | 9538358000 | 39650 | 39650 | 39650 | 39650 | 208 |
| 309 | 20240927 | 133100 | 9530110800 | 39650 | 39600 | 39650 | 39600 | 60 |
| 310 | 20240927 | 133000 | 9527734300 | 39650 | 39650 | 39650 | 39600 | 131 |
| 311 | 20240927 | 132900 | 9522540300 | 39600 | 39650 | 39650 | 39600 | 378 |
| 312 | 20240927 | 132800 | 9507553250 | 39650 | 39600 | 39650 | 39600 | 26 |
| 313 | 20240927 | 132700 | 9506522600 | 39650 | 39600 | 39650 | 39550 | 362 |
| 314 | 20240927 | 132600 | 9492188650 | 39600 | 39550 | 39600 | 39550 | 150 |
| 315 | 20240927 | 132500 | 9486249000 | 39600 | 39750 | 39750 | 39550 | 1091 |
| 316 | 20240927 | 132400 | 9443065250 | 39650 | 39700 | 39750 | 39650 | 1152 |
| 317 | 20240927 | 132300 | 9397369200 | 39750 | 39700 | 39750 | 39700 | 227 |
| 318 | 20240927 | 132200 | 9388353750 | 39750 | 39700 | 39750 | 39700 | 583 |
| 319 | 20240927 | 132100 | 9365205100 | 39750 | 39850 | 39850 | 39700 | 1087 |
| 320 | 20240927 | 132000 | 9321974650 | 39800 | 39800 | 39850 | 39800 | 5 |
| 321 | 20240927 | 131900 | 9321775600 | 39850 | 39850 | 39850 | 39850 | 191 |
| 322 | 20240927 | 131800 | 9314164250 | 39850 | 39800 | 39850 | 39800 | 35 |
| 323 | 20240927 | 131700 | 9312769700 | 39800 | 39850 | 39850 | 39800 | 114 |
| 324 | 20240927 | 131600 | 9308228300 | 39850 | 39850 | 39850 | 39800 | 199 |
| 325 | 20240927 | 131500 | 9300306400 | 39800 | 39800 | 39900 | 39750 | 587 |
| 326 | 20240927 | 131400 | 9276951150 | 39800 | 39850 | 39900 | 39800 | 464 |
| 327 | 20240927 | 131300 | 9258461550 | 39850 | 39900 | 39950 | 39850 | 1574 |
| 328 | 20240927 | 131200 | 9195645200 | 39950 | 39950 | 39950 | 39900 | 41 |
| 329 | 20240927 | 131100 | 9194007350 | 39950 | 39900 | 39950 | 39900 | 141 |
| 330 | 20240927 | 131000 | 9188380150 | 39900 | 39950 | 39950 | 39900 | 330 |
| 331 | 20240927 | 130900 | 9175197250 | 39950 | 39950 | 39950 | 39900 | 202 |
| 332 | 20240927 | 130800 | 9167127400 | 39900 | 39900 | 39950 | 39900 | 709 |
| 333 | 20240927 | 130700 | 9138821500 | 39900 | 39950 | 39950 | 39900 | 401 |
| 334 | 20240927 | 130600 | 9122818450 | 39950 | 39900 | 39950 | 39850 | 1600 |
| 335 | 20240927 | 130500 | 9058982150 | 39900 | 39900 | 39900 | 39900 | 106 |
| 336 | 20240927 | 130400 | 9054752750 | 39850 | 39850 | 39900 | 39850 | 138 |
| 337 | 20240927 | 130300 | 9049247350 | 39900 | 39850 | 39900 | 39800 | 219 |
| 338 | 20240927 | 130200 | 9040523900 | 39900 | 39800 | 39900 | 39800 | 213 |
| 339 | 20240927 | 130100 | 9032031450 | 39850 | 39800 | 39850 | 39800 | 95 |
| 340 | 20240927 | 130000 | 9028246750 | 39800 | 39900 | 39900 | 39800 | 339 |
| 341 | 20240927 | 125900 | 9014736500 | 39900 | 39950 | 39950 | 39900 | 852 |
| 342 | 20240927 | 125800 | 8980737550 | 39900 | 39900 | 39950 | 39900 | 285 |
| 343 | 20240927 | 125700 | 8969358800 | 39900 | 39950 | 39950 | 39900 | 126 |
| 344 | 20240927 | 125600 | 8964331050 | 39950 | 39900 | 39950 | 39850 | 465 |
| 345 | 20240927 | 125500 | 8945774000 | 39900 | 39850 | 39900 | 39850 | 258 |
| 346 | 20240927 | 125400 | 8935484700 | 39900 | 39800 | 39900 | 39800 | 169 |
| 347 | 20240927 | 125300 | 8928750650 | 39900 | 39950 | 39950 | 39700 | 1990 |
| 348 | 20240927 | 125200 | 8849436000 | 39950 | 40000 | 40000 | 39900 | 1279 |
| 349 | 20240927 | 125100 | 8798309800 | 40050 | 40100 | 40150 | 40000 | 1466 |
| 350 | 20240927 | 125000 | 8739596000 | 40100 | 40150 | 40150 | 40000 | 1733 |
| 351 | 20240927 | 124900 | 8670153450 | 40150 | 40200 | 40200 | 40100 | 566 |
| 352 | 20240927 | 124800 | 8647435650 | 40200 | 40250 | 40350 | 40100 | 3828 |
| 353 | 20240927 | 124700 | 8493441600 | 40300 | 40050 | 40300 | 40050 | 2477 |
| 354 | 20240927 | 124600 | 8393926750 | 40100 | 40050 | 40150 | 40000 | 2002 |
| 355 | 20240927 | 124500 | 8313703350 | 40000 | 39950 | 40000 | 39900 | 3868 |
| 356 | 20240927 | 124400 | 8159055900 | 39950 | 39850 | 39950 | 39850 | 3450 |
| 357 | 20240927 | 124300 | 8021360000 | 39850 | 39800 | 39900 | 39800 | 1435 |
| 358 | 20240927 | 124200 | 7964180150 | 39800 | 39750 | 39850 | 39700 | 1901 |
| 359 | 20240927 | 124100 | 7888582150 | 39750 | 39700 | 39750 | 39650 | 1430 |
| 360 | 20240927 | 124000 | 7831809700 | 39700 | 39650 | 39700 | 39650 | 2003 |
| 361 | 20240927 | 123900 | 7752369650 | 39650 | 39650 | 39700 | 39600 | 487 |
| 362 | 20240927 | 123800 | 7733050650 | 39650 | 39650 | 39700 | 39600 | 575 |
| 363 | 20240927 | 123700 | 7710253850 | 39600 | 39600 | 39700 | 39600 | 319 |
| 364 | 20240927 | 123600 | 7697603950 | 39650 | 39550 | 39700 | 39550 | 3131 |
| 365 | 20240927 | 123500 | 7573545200 | 39550 | 39550 | 39600 | 39550 | 128 |
| 366 | 20240927 | 123400 | 7568482750 | 39550 | 39550 | 39600 | 39550 | 1599 |
| 367 | 20240927 | 123300 | 7505193650 | 39550 | 39550 | 39550 | 39500 | 119 |
| 368 | 20240927 | 123200 | 7500487250 | 39500 | 39450 | 39500 | 39400 | 2036 |
| 369 | 20240927 | 123100 | 7420088900 | 39400 | 39300 | 39400 | 39300 | 994 |
| 370 | 20240927 | 123000 | 7380947750 | 39350 | 39350 | 39350 | 39300 | 404 |
| 371 | 20240927 | 122900 | 7365060400 | 39350 | 39400 | 39400 | 39350 | 3 |
| 372 | 20240927 | 122800 | 7364942250 | 39400 | 39400 | 39400 | 39350 | 68 |
| 373 | 20240927 | 122700 | 7362264050 | 39400 | 39400 | 39400 | 39350 | 131 |
| 374 | 20240927 | 122600 | 7357104550 | 39400 | 39350 | 39400 | 39350 | 63 |
| 375 | 20240927 | 122500 | 7354622750 | 39350 | 39300 | 39350 | 39300 | 745 |
| 376 | 20240927 | 122400 | 7325332050 | 39300 | 39250 | 39300 | 39250 | 65 |
| 377 | 20240927 | 122300 | 7322779750 | 39300 | 39300 | 39300 | 39300 | 242 |
| 378 | 20240927 | 122200 | 7313269150 | 39300 | 39250 | 39300 | 39250 | 366 |
| 379 | 20240927 | 122100 | 7298887600 | 39300 | 39300 | 39300 | 39250 | 61 |
| 380 | 20240927 | 122000 | 7296491800 | 39300 | 39300 | 39300 | 39300 | 104 |
| 381 | 20240927 | 121900 | 7292404600 | 39250 | 39300 | 39300 | 39250 | 153 |
| 382 | 20240927 | 121800 | 7286392250 | 39300 | 39250 | 39300 | 39250 | 88 |
| 383 | 20240927 | 121700 | 7282938150 | 39300 | 39300 | 39300 | 39300 | 1 |
| 384 | 20240927 | 121600 | 7282898850 | 39300 | 39300 | 39300 | 39300 | 285 |
| 385 | 20240927 | 121500 | 7271698350 | 39300 | 39350 | 39350 | 39300 | 131 |
| 386 | 20240927 | 121400 | 7266544100 | 39350 | 39300 | 39350 | 39300 | 97 |
| 387 | 20240927 | 121300 | 7262731800 | 39350 | 39350 | 39350 | 39300 | 178 |
| 388 | 20240927 | 121200 | 7255729000 | 39350 | 39300 | 39350 | 39300 | 20 |
| 389 | 20240927 | 121100 | 7254942450 | 39300 | 39300 | 39350 | 39300 | 49 |
| 390 | 20240927 | 121000 | 7253015100 | 39300 | 39300 | 39300 | 39300 | 28 |
| 391 | 20240927 | 120900 | 7251914700 | 39300 | 39250 | 39300 | 39250 | 93 |
| 392 | 20240927 | 120800 | 7248264400 | 39200 | 39200 | 39200 | 39200 | 184 |
| 393 | 20240927 | 120700 | 7241051600 | 39200 | 39200 | 39200 | 39200 | 463 |
| 394 | 20240927 | 120600 | 7222902000 | 39200 | 39150 | 39200 | 39150 | 76 |
| 395 | 20240927 | 120500 | 7219926050 | 39200 | 39200 | 39200 | 39150 | 126 |
| 396 | 20240927 | 120400 | 7214992900 | 39200 | 39200 | 39200 | 39150 | 15 |
| 397 | 20240927 | 120300 | 7214405550 | 39150 | 39200 | 39200 | 39150 | 111 |
| 398 | 20240927 | 120200 | 7210056950 | 39200 | 39150 | 39200 | 39100 | 1003 |
| 399 | 20240927 | 120100 | 7170836050 | 39200 | 39200 | 39200 | 39200 | 9 |
| 400 | 20240927 | 120000 | 7170483250 | 39200 | 39200 | 39200 | 39200 | 9 |
| 401 | 20240927 | 115900 | 7170130450 | 39200 | 39200 | 39200 | 39150 | 304 |
| 402 | 20240927 | 115800 | 7158228750 | 39150 | 39150 | 39200 | 39150 | 15 |
| 403 | 20240927 | 115700 | 7157641450 | 39150 | 39150 | 39200 | 39150 | 180 |
| 404 | 20240927 | 115600 | 7150594200 | 39200 | 39150 | 39200 | 39150 | 126 |
| 405 | 20240927 | 115500 | 7145661200 | 39150 | 39200 | 39200 | 39150 | 291 |
| 406 | 20240927 | 115400 | 7134266950 | 39150 | 39200 | 39200 | 39150 | 9 |
| 407 | 20240927 | 115300 | 7133914550 | 39150 | 39200 | 39200 | 39150 | 2 |
| 408 | 20240927 | 115200 | 7133836200 | 39200 | 39250 | 39250 | 39150 | 65 |
| 409 | 20240927 | 115100 | 7131289900 | 39250 | 39200 | 39250 | 39200 | 21 |
| 410 | 20240927 | 115000 | 7130466150 | 39250 | 39250 | 39250 | 39250 | 4 |
| 411 | 20240927 | 114900 | 7130309150 | 39200 | 39200 | 39200 | 39200 | 69 |
| 412 | 20240927 | 114800 | 7127604350 | 39150 | 39100 | 39150 | 39100 | 927 |
| 413 | 20240927 | 114700 | 7091312850 | 39100 | 39100 | 39150 | 39100 | 198 |
| 414 | 20240927 | 114600 | 7083570400 | 39100 | 39150 | 39150 | 39100 | 8 |
| 415 | 20240927 | 114500 | 7083257550 | 39150 | 39150 | 39150 | 39100 | 110 |
| 416 | 20240927 | 114400 | 7078953800 | 39150 | 39150 | 39150 | 39100 | 133 |
| 417 | 20240927 | 114300 | 7073751450 | 39150 | 39200 | 39200 | 39150 | 965 |
| 418 | 20240927 | 114200 | 7035970350 | 39150 | 39150 | 39200 | 39150 | 135 |
| 419 | 20240927 | 114100 | 7030685050 | 39150 | 39150 | 39200 | 39150 | 340 |
| 420 | 20240927 | 114000 | 7017374000 | 39200 | 39200 | 39200 | 39150 | 18 |
| 421 | 20240927 | 113900 | 7016669150 | 39150 | 39200 | 39200 | 39150 | 115 |
| 422 | 20240927 | 113800 | 7012163300 | 39200 | 39150 | 39200 | 39150 | 207 |
| 423 | 20240927 | 113700 | 7004058700 | 39200 | 39150 | 39200 | 39150 | 385 |
| 424 | 20240927 | 113600 | 6988973000 | 39200 | 39150 | 39200 | 39150 | 147 |
| 425 | 20240927 | 113500 | 6983217600 | 39200 | 39200 | 39200 | 39150 | 116 |
| 426 | 20240927 | 113400 | 6978670500 | 39200 | 39200 | 39250 | 39200 | 1070 |
| 427 | 20240927 | 113300 | 6936726450 | 39250 | 39200 | 39250 | 39200 | 596 |
| 428 | 20240927 | 113200 | 6913362550 | 39200 | 39250 | 39250 | 39200 | 1165 |
| 429 | 20240927 | 113100 | 6867638450 | 39250 | 39300 | 39300 | 39250 | 95 |
| 430 | 20240927 | 113000 | 6863906700 | 39250 | 39300 | 39300 | 39250 | 57 |
| 431 | 20240927 | 112900 | 6861668400 | 39250 | 39300 | 39300 | 39250 | 286 |
| 432 | 20240927 | 112800 | 6850441550 | 39300 | 39300 | 39300 | 39300 | 528 |
| 433 | 20240927 | 112700 | 6829691150 | 39300 | 39300 | 39300 | 39250 | 277 |
| 434 | 20240927 | 112600 | 6818805100 | 39300 | 39350 | 39350 | 39250 | 1086 |
| 435 | 20240927 | 112500 | 6776164900 | 39350 | 39350 | 39350 | 39350 | 8 |
| 436 | 20240927 | 112400 | 6775850100 | 39300 | 39350 | 39450 | 39300 | 333 |
| 437 | 20240927 | 112300 | 6762750100 | 39400 | 39350 | 39400 | 39350 | 155 |
| 438 | 20240927 | 112200 | 6756649400 | 39450 | 39450 | 39500 | 39350 | 476 |
| 439 | 20240927 | 112100 | 6737871200 | 39450 | 39400 | 39450 | 39350 | 321 |
| 440 | 20240927 | 112000 | 6725212300 | 39400 | 39400 | 39400 | 39350 | 126 |
| 441 | 20240927 | 111900 | 6720247950 | 39400 | 39400 | 39400 | 39350 | 123 |
| 442 | 20240927 | 111800 | 6715402050 | 39400 | 39400 | 39400 | 39400 | 13 |
| 443 | 20240927 | 111700 | 6714889850 | 39400 | 39400 | 39400 | 39350 | 91 |
| 444 | 20240927 | 111600 | 6711304700 | 39400 | 39450 | 39450 | 39350 | 183 |
| 445 | 20240927 | 111500 | 6704098000 | 39450 | 39350 | 39450 | 39350 | 357 |
| 446 | 20240927 | 111400 | 6690045000 | 39350 | 39350 | 39350 | 39300 | 117 |
| 447 | 20240927 | 111300 | 6685441100 | 39350 | 39300 | 39400 | 39300 | 1037 |
| 448 | 20240927 | 111200 | 6644678400 | 39300 | 39300 | 39300 | 39250 | 84 |
| 449 | 20240927 | 111100 | 6641378400 | 39250 | 39250 | 39300 | 39250 | 73 |
| 450 | 20240927 | 111000 | 6638509600 | 39250 | 39300 | 39300 | 39250 | 201 |
| 451 | 20240927 | 110900 | 6630620000 | 39300 | 39200 | 39300 | 39200 | 223 |
| 452 | 20240927 | 110800 | 6621867650 | 39200 | 39150 | 39200 | 39150 | 633 |
| 453 | 20240927 | 110700 | 6597067700 | 39150 | 39200 | 39200 | 39150 | 27 |
| 454 | 20240927 | 110600 | 6596010550 | 39150 | 39200 | 39200 | 39150 | 478 |
| 455 | 20240927 | 110500 | 6577293850 | 39150 | 39150 | 39200 | 39150 | 211 |
| 456 | 20240927 | 110400 | 6569032200 | 39200 | 39250 | 39250 | 39200 | 690 |
| 457 | 20240927 | 110300 | 6541984150 | 39250 | 39200 | 39250 | 39200 | 79 |
| 458 | 20240927 | 110200 | 6538885800 | 39250 | 39200 | 39250 | 39200 | 106 |
| 459 | 20240927 | 110100 | 6534725550 | 39200 | 39200 | 39250 | 39200 | 133 |
| 460 | 20240927 | 110000 | 6529511850 | 39200 | 39150 | 39200 | 39150 | 691 |
| 461 | 20240927 | 105900 | 6502429650 | 39150 | 39150 | 39200 | 39150 | 155 |
| 462 | 20240927 | 105800 | 6496361350 | 39150 | 39150 | 39200 | 39150 | 434 |
| 463 | 20240927 | 105700 | 6479363850 | 39150 | 39150 | 39200 | 39150 | 59 |
| 464 | 20240927 | 105600 | 6477052700 | 39150 | 39150 | 39150 | 39150 | 463 |
| 465 | 20240927 | 105500 | 6458926250 | 39150 | 39200 | 39200 | 39150 | 579 |
| 466 | 20240927 | 105400 | 6436253300 | 39150 | 39200 | 39200 | 39150 | 63 |
| 467 | 20240927 | 105300 | 6433784700 | 39150 | 39150 | 39150 | 39150 | 206 |
| 468 | 20240927 | 105200 | 6425719800 | 39150 | 39200 | 39200 | 39150 | 172 |
| 469 | 20240927 | 105100 | 6418984800 | 39150 | 39150 | 39200 | 39150 | 361 |
| 470 | 20240927 | 105000 | 6404850650 | 39150 | 39150 | 39200 | 39150 | 140 |
| 471 | 20240927 | 104900 | 6399363800 | 39150 | 39200 | 39200 | 39150 | 175 |
| 472 | 20240927 | 104800 | 6392509600 | 39200 | 39150 | 39200 | 39150 | 637 |
| 473 | 20240927 | 104700 | 6367558750 | 39150 | 39150 | 39150 | 39150 | 37 |
| 474 | 20240927 | 104600 | 6366110200 | 39150 | 39150 | 39200 | 39150 | 366 |
| 475 | 20240927 | 104500 | 6351780300 | 39150 | 39200 | 39200 | 39150 | 260 |
| 476 | 20240927 | 104400 | 6341600750 | 39200 | 39200 | 39200 | 39200 | 64 |
| 477 | 20240927 | 104300 | 6339091950 | 39200 | 39200 | 39350 | 39150 | 781 |
| 478 | 20240927 | 104200 | 6308430900 | 39150 | 39150 | 39300 | 39150 | 147 |
| 479 | 20240927 | 104100 | 6302673150 | 39150 | 39150 | 39300 | 39150 | 502 |
| 480 | 20240927 | 104000 | 6283011650 | 39150 | 39150 | 39250 | 39150 | 328 |
| 481 | 20240927 | 103900 | 6270153550 | 39200 | 39200 | 39250 | 39150 | 248 |
| 482 | 20240927 | 103800 | 6260430700 | 39150 | 39150 | 39200 | 39150 | 244 |
| 483 | 20240927 | 103700 | 6250870300 | 39150 | 39150 | 39150 | 39150 | 422 |
| 484 | 20240927 | 103600 | 6234349000 | 39150 | 39200 | 39200 | 39150 | 152 |
| 485 | 20240927 | 103500 | 6228396500 | 39200 | 39150 | 39250 | 39150 | 312 |
| 486 | 20240927 | 103400 | 6216171600 | 39150 | 39200 | 39200 | 39150 | 316 |
| 487 | 20240927 | 103300 | 6203794550 | 39200 | 39200 | 39250 | 39200 | 334 |
| 488 | 20240927 | 103200 | 6190700750 | 39300 | 39300 | 39300 | 39200 | 369 |
| 489 | 20240927 | 103100 | 6176210200 | 39300 | 39300 | 39350 | 39300 | 299 |
| 490 | 20240927 | 103000 | 6164458650 | 39300 | 39300 | 39400 | 39300 | 136 |
| 491 | 20240927 | 102900 | 6159105850 | 39400 | 39400 | 39400 | 39300 | 96 |
| 492 | 20240927 | 102800 | 6155327350 | 39400 | 39400 | 39400 | 39200 | 1512 |
| 493 | 20240927 | 102700 | 6095911050 | 39400 | 39500 | 39550 | 39400 | 1122 |
| 494 | 20240927 | 102600 | 6051611300 | 39500 | 39550 | 39550 | 39500 | 176 |
| 495 | 20240927 | 102500 | 6044656900 | 39550 | 39600 | 39600 | 39500 | 407 |
| 496 | 20240927 | 102400 | 6028548100 | 39600 | 39550 | 39600 | 39500 | 475 |
| 497 | 20240927 | 102300 | 6009772450 | 39500 | 39600 | 39650 | 39500 | 2921 |
| 498 | 20240927 | 102200 | 5894216750 | 39650 | 39600 | 39650 | 39600 | 1069 |
| 499 | 20240927 | 102100 | 5851879050 | 39600 | 39600 | 39600 | 39600 | 2306 |
| 500 | 20240927 | 102000 | 5760561450 | 39600 | 39550 | 39600 | 39500 | 2244 |
| 501 | 20240927 | 101900 | 5671822300 | 39600 | 39500 | 39600 | 39500 | 2452 |
| 502 | 20240927 | 101800 | 5574866100 | 39500 | 39450 | 39550 | 39450 | 1972 |
| 503 | 20240927 | 101700 | 5496968950 | 39500 | 39400 | 39500 | 39400 | 699 |
| 504 | 20240927 | 101600 | 5469393950 | 39400 | 39400 | 39400 | 39350 | 735 |
| 505 | 20240927 | 101500 | 5440447250 | 39350 | 39350 | 39400 | 39350 | 190 |
| 506 | 20240927 | 101400 | 5432969250 | 39350 | 39350 | 39350 | 39300 | 301 |
| 507 | 20240927 | 101300 | 5421127650 | 39350 | 39250 | 39350 | 39250 | 1866 |
| 508 | 20240927 | 101200 | 5347796000 | 39300 | 39250 | 39300 | 39250 | 86 |
| 509 | 20240927 | 101100 | 5344419800 | 39250 | 39250 | 39300 | 39250 | 197 |
| 510 | 20240927 | 101000 | 5336678750 | 39250 | 39250 | 39300 | 39250 | 193 |
| 511 | 20240927 | 100900 | 5329096750 | 39300 | 39300 | 39300 | 39250 | 316 |
| 512 | 20240927 | 100800 | 5316678100 | 39300 | 39250 | 39300 | 39200 | 325 |
| 513 | 20240927 | 100700 | 5303914550 | 39200 | 39150 | 39200 | 39150 | 316 |
| 514 | 20240927 | 100600 | 5291538150 | 39150 | 39150 | 39250 | 39100 | 796 |
| 515 | 20240927 | 100500 | 5260366050 | 39150 | 39100 | 39150 | 39100 | 209 |
| 516 | 20240927 | 100400 | 5252187650 | 39100 | 39050 | 39150 | 39050 | 1338 |
| 517 | 20240927 | 100300 | 5199835700 | 39050 | 39100 | 39100 | 39050 | 281 |
| 518 | 20240927 | 100200 | 5188856800 | 39100 | 39100 | 39150 | 39050 | 518 |
| 519 | 20240927 | 100100 | 5168604350 | 39100 | 39050 | 39100 | 39050 | 507 |
| 520 | 20240927 | 100000 | 5148792950 | 39050 | 39100 | 39150 | 39050 | 1776 |
| 521 | 20240927 | 095900 | 5079348650 | 39150 | 39150 | 39200 | 39100 | 593 |
| 522 | 20240927 | 095800 | 5056142550 | 39150 | 39200 | 39300 | 39150 | 3266 |
| 523 | 20240927 | 095700 | 4928149800 | 39200 | 39200 | 39200 | 39200 | 360 |
| 524 | 20240927 | 095600 | 4914037800 | 39200 | 39250 | 39300 | 39200 | 820 |
| 525 | 20240927 | 095500 | 4881860000 | 39250 | 39400 | 39450 | 39200 | 3019 |
| 526 | 20240927 | 095400 | 4763176650 | 39400 | 39550 | 39550 | 39400 | 1514 |
| 527 | 20240927 | 095300 | 4703424350 | 39500 | 39550 | 39600 | 39500 | 896 |
| 528 | 20240927 | 095200 | 4668005950 | 39500 | 39500 | 39600 | 39400 | 3219 |
| 529 | 20240927 | 095100 | 4540916650 | 39500 | 39550 | 39600 | 39400 | 3281 |
| 530 | 20240927 | 095000 | 4411348850 | 39550 | 39500 | 39600 | 39500 | 799 |
| 531 | 20240927 | 094900 | 4379747000 | 39500 | 39450 | 39550 | 39450 | 4898 |
| 532 | 20240927 | 094800 | 4186251100 | 39450 | 39350 | 39450 | 39350 | 3004 |
| 533 | 20240927 | 094700 | 4067911450 | 39350 | 39250 | 39400 | 39200 | 2839 |
| 534 | 20240927 | 094600 | 3956313400 | 39200 | 39150 | 39200 | 39150 | 874 |
| 535 | 20240927 | 094500 | 3922082600 | 39150 | 39200 | 39200 | 39150 | 635 |
| 536 | 20240927 | 094400 | 3897217900 | 39200 | 39200 | 39200 | 39150 | 768 |
| 537 | 20240927 | 094300 | 3867114550 | 39200 | 39250 | 39250 | 39150 | 3405 |
| 538 | 20240927 | 094200 | 3733643100 | 39250 | 39200 | 39250 | 39200 | 627 |
| 539 | 20240927 | 094100 | 3709043550 | 39250 | 39200 | 39250 | 39200 | 738 |
| 540 | 20240927 | 094000 | 3680112350 | 39250 | 39250 | 39300 | 39200 | 1445 |
| 541 | 20240927 | 093900 | 3623397350 | 39250 | 39250 | 39300 | 39200 | 421 |
| 542 | 20240927 | 093800 | 3606873050 | 39200 | 39300 | 39300 | 39200 | 2189 |
| 543 | 20240927 | 093700 | 3520990150 | 39300 | 39350 | 39350 | 39250 | 1492 |
| 544 | 20240927 | 093600 | 3462387400 | 39350 | 39250 | 39350 | 39200 | 2516 |
| 545 | 20240927 | 093500 | 3363494300 | 39250 | 39350 | 39350 | 39200 | 1643 |
| 546 | 20240927 | 093400 | 3298974200 | 39350 | 39300 | 39350 | 39300 | 358 |
| 547 | 20240927 | 093300 | 3284895950 | 39250 | 39400 | 39400 | 39200 | 1463 |
| 548 | 20240927 | 093200 | 3227439000 | 39400 | 39250 | 39400 | 39200 | 3437 |
| 549 | 20240927 | 093100 | 3092403950 | 39200 | 39250 | 39300 | 39200 | 530 |
| 550 | 20240927 | 093000 | 3071607950 | 39250 | 39200 | 39300 | 39200 | 405 |
| 551 | 20240927 | 092900 | 3055710850 | 39300 | 39200 | 39300 | 39150 | 1118 |
| 552 | 20240927 | 092800 | 3011872700 | 39200 | 39100 | 39200 | 39100 | 241 |
| 553 | 20240927 | 092700 | 3002434450 | 39250 | 39300 | 39350 | 39100 | 3837 |
| 554 | 20240927 | 092600 | 2851955650 | 39300 | 39100 | 39300 | 39100 | 1031 |
| 555 | 20240927 | 092500 | 2811511800 | 39100 | 38900 | 39100 | 38900 | 1098 |
| 556 | 20240927 | 092400 | 2768692000 | 38900 | 38950 | 38950 | 38900 | 747 |
| 557 | 20240927 | 092300 | 2739623500 | 38950 | 39000 | 39100 | 38950 | 2978 |
| 558 | 20240927 | 092200 | 2623575100 | 39000 | 39150 | 39150 | 39000 | 1792 |
| 559 | 20240927 | 092100 | 2553611350 | 39100 | 39400 | 39400 | 39050 | 3823 |
| 560 | 20240927 | 092000 | 2403604950 | 39300 | 39100 | 39400 | 39100 | 1938 |
| 561 | 20240927 | 091900 | 2327458900 | 39100 | 39200 | 39250 | 39050 | 3214 |
| 562 | 20240927 | 091800 | 2201581900 | 39200 | 38850 | 39250 | 38850 | 1085 |
| 563 | 20240927 | 091700 | 2159247100 | 38850 | 38700 | 38850 | 38600 | 1290 |
| 564 | 20240927 | 091600 | 2109239100 | 38700 | 38650 | 38750 | 38650 | 1172 |
| 565 | 20240927 | 091500 | 2063889550 | 38700 | 38800 | 38800 | 38600 | 2425 |
| 566 | 20240927 | 091400 | 1970150000 | 38800 | 38650 | 38800 | 38600 | 1353 |
| 567 | 20240927 | 091300 | 1917725600 | 38600 | 38500 | 38900 | 38500 | 806 |
| 568 | 20240927 | 091200 | 1886614850 | 38600 | 38400 | 38600 | 38400 | 1235 |
| 569 | 20240927 | 091100 | 1839083400 | 38350 | 38300 | 38500 | 38300 | 951 |
| 570 | 20240927 | 091000 | 1802625150 | 38350 | 38250 | 38400 | 38250 | 806 |
| 571 | 20240927 | 090900 | 1771731850 | 38250 | 38200 | 38300 | 38200 | 2150 |
| 572 | 20240927 | 090800 | 1689563100 | 38250 | 38350 | 38350 | 38200 | 1817 |
| 573 | 20240927 | 090700 | 1620079450 | 38350 | 38750 | 39050 | 38300 | 6739 |
| 574 | 20240927 | 090600 | 1360612600 | 38750 | 38550 | 38800 | 38400 | 2578 |
| 575 | 20240927 | 090500 | 1261132200 | 38550 | 38400 | 38650 | 38350 | 2711 |
| 576 | 20240927 | 090400 | 1156850250 | 38400 | 38500 | 38500 | 38300 | 4627 |
| 577 | 20240927 | 090300 | 979276550 | 38600 | 38800 | 38800 | 38450 | 6610 |
| 578 | 20240927 | 090200 | 724411700 | 38900 | 38400 | 38950 | 38400 | 1980 |
| 579 | 20240927 | 090100 | 647649900 | 38400 | 39000 | 39000 | 38350 | 8676 |
| 580 | 20240927 | 090000 | 312086200 | 39000 | 38950 | 39250 | 38700 | 8014 |