31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 183800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 10744 |
| 3 | 20240925 | 183700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20240925 | 183600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20240925 | 183500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20240925 | 183400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20240925 | 183300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20240925 | 183200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20240925 | 183100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20240925 | 183000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20240925 | 182900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20240925 | 182800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20240925 | 182700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20240925 | 182600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20240925 | 182500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20240925 | 182400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20240925 | 182300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20240925 | 182200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20240925 | 182100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20240925 | 182000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20240925 | 181900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20240925 | 181800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20240925 | 181700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20240925 | 181600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20240925 | 181500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20240925 | 181400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20240925 | 181300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20240925 | 181200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20240925 | 181100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20240925 | 181000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20240925 | 180900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20240925 | 180800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 10744 |
| 33 | 20240925 | 180700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20240925 | 180600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20240925 | 180500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20240925 | 180400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20240925 | 180300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20240925 | 180200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20240925 | 180100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20240925 | 180000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20240925 | 175900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20240925 | 175800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20240925 | 175700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20240925 | 175600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20240925 | 175500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20240925 | 175400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20240925 | 175300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20240925 | 175200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20240925 | 175100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20240925 | 175000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20240925 | 174900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20240925 | 174800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20240925 | 174700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20240925 | 174600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20240925 | 174500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20240925 | 174400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20240925 | 174300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20240925 | 174200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20240925 | 174100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20240925 | 174000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20240925 | 173900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20240925 | 173800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 10744 |
| 63 | 20240925 | 173700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20240925 | 173600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20240925 | 173500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20240925 | 173400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20240925 | 173300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20240925 | 173200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20240925 | 173100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20240925 | 173000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20240925 | 172900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20240925 | 172800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20240925 | 172700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20240925 | 172600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20240925 | 172500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20240925 | 172400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20240925 | 172300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20240925 | 172200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20240925 | 172100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20240925 | 172000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20240925 | 171900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20240925 | 171800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20240925 | 171700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20240925 | 171600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20240925 | 171500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20240925 | 171400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20240925 | 171300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20240925 | 171200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20240925 | 171100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20240925 | 171000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20240925 | 170900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20240925 | 170800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 10744 |
| 93 | 20240925 | 170700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20240925 | 170600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20240925 | 170500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20240925 | 170400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20240925 | 170300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20240925 | 170200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20240925 | 170100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20240925 | 170000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20240925 | 165900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20240925 | 165800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20240925 | 165700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20240925 | 165600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20240925 | 165500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20240925 | 165400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20240925 | 165300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20240925 | 165200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20240925 | 165100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20240925 | 165000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20240925 | 164900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20240925 | 164800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20240925 | 164700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20240925 | 164600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20240925 | 164500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20240925 | 164400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20240925 | 164300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20240925 | 164200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20240925 | 164100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20240925 | 164000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20240925 | 163900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20240925 | 163800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 10744 |
| 123 | 20240925 | 163700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20240925 | 163600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20240925 | 163500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20240925 | 163400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20240925 | 163300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20240925 | 163200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20240925 | 163100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20240925 | 163000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20240925 | 162900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20240925 | 162800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20240925 | 162700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20240925 | 162600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20240925 | 162500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20240925 | 162400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20240925 | 162300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20240925 | 162200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20240925 | 162100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20240925 | 162000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20240925 | 161900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20240925 | 161800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20240925 | 161700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20240925 | 161600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20240925 | 161500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20240925 | 161400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20240925 | 161300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20240925 | 161200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20240925 | 161100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20240925 | 161000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20240925 | 160900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20240925 | 160800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 10744 |
| 153 | 20240925 | 160700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20240925 | 160600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20240925 | 160500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20240925 | 160400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20240925 | 160300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20240925 | 160200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20240925 | 160100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20240925 | 160000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20240925 | 155900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20240925 | 155800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20240925 | 155700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20240925 | 155600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20240925 | 155500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20240925 | 155400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20240925 | 155300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20240925 | 155200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20240925 | 155100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20240925 | 155000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20240925 | 154900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20240925 | 154800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20240925 | 154700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20240925 | 154600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20240925 | 154500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20240925 | 154400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20240925 | 154300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20240925 | 154200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20240925 | 154100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20240925 | 154000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20240925 | 153900 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20240925 | 153800 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 10744 |
| 183 | 20240925 | 153700 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20240925 | 153600 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20240925 | 153500 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20240925 | 153400 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20240925 | 153300 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 188 | 20240925 | 153200 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 189 | 20240925 | 153100 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 0 |
| 190 | 20240925 | 153000 | 10212487000 | 27500 | 27500 | 27500 | 27500 | 10744 |
| 191 | 20240925 | 152900 | 9917027000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240925 | 152800 | 9917027000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240925 | 152700 | 9917027000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240925 | 152600 | 9917027000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240925 | 152500 | 9917027000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240925 | 152400 | 9917027000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240925 | 152300 | 9917027000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240925 | 152200 | 9917027000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240925 | 152100 | 9917027000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240925 | 152000 | 9917027000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240925 | 151900 | 9917027000 | 27800 | 27550 | 27800 | 27500 | 1555 |
| 202 | 20240925 | 151800 | 9874138150 | 27550 | 27600 | 27650 | 27550 | 419 |
| 203 | 20240925 | 151700 | 9862571550 | 27600 | 27650 | 27650 | 27600 | 435 |
| 204 | 20240925 | 151600 | 9850556650 | 27650 | 27750 | 27750 | 27650 | 727 |
| 205 | 20240925 | 151500 | 9830410000 | 27750 | 27650 | 27750 | 27650 | 1584 |
| 206 | 20240925 | 151400 | 9786499300 | 27650 | 27650 | 27700 | 27650 | 331 |
| 207 | 20240925 | 151300 | 9777339400 | 27650 | 27650 | 27700 | 27650 | 649 |
| 208 | 20240925 | 151200 | 9759383700 | 27650 | 27550 | 27650 | 27550 | 385 |
| 209 | 20240925 | 151100 | 9748742000 | 27600 | 27550 | 27600 | 27550 | 889 |
| 210 | 20240925 | 151000 | 9724249650 | 27550 | 27600 | 27700 | 27550 | 744 |
| 211 | 20240925 | 150900 | 9703713250 | 27600 | 27600 | 27700 | 27600 | 880 |
| 212 | 20240925 | 150800 | 9679415000 | 27550 | 27650 | 27700 | 27550 | 405 |
| 213 | 20240925 | 150700 | 9668212950 | 27650 | 27650 | 27650 | 27650 | 721 |
| 214 | 20240925 | 150600 | 9648277300 | 27650 | 27750 | 27750 | 27650 | 561 |
| 215 | 20240925 | 150500 | 9632733400 | 27700 | 27700 | 27750 | 27700 | 279 |
| 216 | 20240925 | 150400 | 9625003900 | 27750 | 27750 | 27750 | 27700 | 125 |
| 217 | 20240925 | 150300 | 9621540850 | 27700 | 27700 | 27750 | 27700 | 110 |
| 218 | 20240925 | 150200 | 9618493650 | 27750 | 27700 | 27750 | 27700 | 129 |
| 219 | 20240925 | 150100 | 9614919300 | 27700 | 27650 | 27750 | 27600 | 1033 |
| 220 | 20240925 | 150000 | 9586349150 | 27650 | 27750 | 27750 | 27550 | 245 |
| 221 | 20240925 | 145900 | 9579585050 | 27750 | 27700 | 27750 | 27600 | 1484 |
| 222 | 20240925 | 145800 | 9538559200 | 27650 | 27750 | 27750 | 27650 | 282 |
| 223 | 20240925 | 145700 | 9530760100 | 27750 | 27750 | 27800 | 27700 | 212 |
| 224 | 20240925 | 145600 | 9524881350 | 27750 | 27800 | 27850 | 27750 | 1163 |
| 225 | 20240925 | 145500 | 9492557750 | 27800 | 27800 | 27800 | 27750 | 124 |
| 226 | 20240925 | 145400 | 9489115950 | 27800 | 27750 | 27800 | 27700 | 382 |
| 227 | 20240925 | 145300 | 9478513850 | 27700 | 27750 | 27800 | 27650 | 624 |
| 228 | 20240925 | 145200 | 9461230800 | 27750 | 27850 | 27850 | 27750 | 332 |
| 229 | 20240925 | 145100 | 9451998100 | 27800 | 27800 | 27850 | 27700 | 1156 |
| 230 | 20240925 | 145000 | 9419931550 | 27800 | 27800 | 27800 | 27700 | 1717 |
| 231 | 20240925 | 144900 | 9372281000 | 27800 | 27800 | 27800 | 27750 | 273 |
| 232 | 20240925 | 144800 | 9364697100 | 27800 | 27850 | 27850 | 27750 | 152 |
| 233 | 20240925 | 144700 | 9360469900 | 27850 | 27850 | 27850 | 27750 | 653 |
| 234 | 20240925 | 144600 | 9342311100 | 27850 | 27850 | 27850 | 27750 | 1689 |
| 235 | 20240925 | 144500 | 9295331700 | 27900 | 27850 | 27900 | 27850 | 188 |
| 236 | 20240925 | 144400 | 9290090200 | 27850 | 27900 | 27900 | 27850 | 157 |
| 237 | 20240925 | 144300 | 9285715450 | 27850 | 27900 | 27950 | 27850 | 188 |
| 238 | 20240925 | 144200 | 9280476150 | 27900 | 27850 | 27950 | 27850 | 38 |
| 239 | 20240925 | 144100 | 9279416000 | 27950 | 27950 | 27950 | 27900 | 331 |
| 240 | 20240925 | 144000 | 9270172950 | 27900 | 27850 | 27950 | 27800 | 1074 |
| 241 | 20240925 | 143900 | 9240222750 | 27850 | 27900 | 27900 | 27850 | 417 |
| 242 | 20240925 | 143800 | 9228605750 | 27900 | 27900 | 27900 | 27850 | 78 |
| 243 | 20240925 | 143700 | 9226429700 | 27900 | 27900 | 27900 | 27850 | 437 |
| 244 | 20240925 | 143600 | 9214254450 | 27900 | 27900 | 27900 | 27900 | 275 |
| 245 | 20240925 | 143500 | 9206581950 | 27900 | 27950 | 27950 | 27900 | 589 |
| 246 | 20240925 | 143400 | 9190143700 | 27950 | 27950 | 27950 | 27900 | 1235 |
| 247 | 20240925 | 143300 | 9155630350 | 28000 | 28000 | 28000 | 28000 | 81 |
| 248 | 20240925 | 143200 | 9153362350 | 28000 | 28000 | 28000 | 27950 | 45 |
| 249 | 20240925 | 143100 | 9152102700 | 28000 | 27950 | 28000 | 27950 | 403 |
| 250 | 20240925 | 143000 | 9140833900 | 27900 | 27950 | 27950 | 27900 | 119 |
| 251 | 20240925 | 142900 | 9137509800 | 27950 | 28000 | 28000 | 27900 | 511 |
| 252 | 20240925 | 142800 | 9123246450 | 27950 | 28000 | 28000 | 27950 | 278 |
| 253 | 20240925 | 142700 | 9115473800 | 28000 | 27900 | 28000 | 27900 | 439 |
| 254 | 20240925 | 142600 | 9103213350 | 27950 | 27900 | 27950 | 27850 | 333 |
| 255 | 20240925 | 142500 | 9093923300 | 27950 | 28000 | 28000 | 27900 | 381 |
| 256 | 20240925 | 142400 | 9083273550 | 27950 | 28050 | 28050 | 27950 | 1043 |
| 257 | 20240925 | 142300 | 9054060550 | 28050 | 28050 | 28050 | 28000 | 570 |
| 258 | 20240925 | 142200 | 9038094400 | 28050 | 28050 | 28050 | 28050 | 145 |
| 259 | 20240925 | 142100 | 9034027150 | 28050 | 28050 | 28050 | 28050 | 237 |
| 260 | 20240925 | 142000 | 9027379300 | 28050 | 28050 | 28050 | 28000 | 305 |
| 261 | 20240925 | 141900 | 9018825500 | 28050 | 28050 | 28050 | 28000 | 833 |
| 262 | 20240925 | 141800 | 8995475750 | 28050 | 28100 | 28100 | 28050 | 1277 |
| 263 | 20240925 | 141700 | 8959607700 | 28150 | 28150 | 28150 | 28100 | 181 |
| 264 | 20240925 | 141600 | 8954512650 | 28150 | 28150 | 28150 | 28150 | 116 |
| 265 | 20240925 | 141500 | 8951247250 | 28150 | 28150 | 28150 | 28100 | 110 |
| 266 | 20240925 | 141400 | 8948150900 | 28150 | 28150 | 28150 | 28100 | 225 |
| 267 | 20240925 | 141300 | 8941824550 | 28150 | 28150 | 28150 | 28100 | 634 |
| 268 | 20240925 | 141200 | 8924000000 | 28150 | 28150 | 28150 | 28150 | 108 |
| 269 | 20240925 | 141100 | 8920959800 | 28150 | 28100 | 28150 | 28100 | 80 |
| 270 | 20240925 | 141000 | 8918708450 | 28100 | 28150 | 28250 | 28100 | 291 |
| 271 | 20240925 | 140900 | 8910515100 | 28150 | 28200 | 28250 | 28100 | 244 |
| 272 | 20240925 | 140800 | 8903637250 | 28200 | 28200 | 28250 | 28150 | 737 |
| 273 | 20240925 | 140700 | 8882846100 | 28200 | 28200 | 28200 | 28150 | 219 |
| 274 | 20240925 | 140600 | 8876675250 | 28200 | 28200 | 28200 | 28200 | 164 |
| 275 | 20240925 | 140500 | 8872050450 | 28200 | 28200 | 28250 | 28150 | 310 |
| 276 | 20240925 | 140400 | 8863308100 | 28200 | 28250 | 28250 | 28200 | 144 |
| 277 | 20240925 | 140300 | 8859245450 | 28250 | 28200 | 28250 | 28200 | 238 |
| 278 | 20240925 | 140200 | 8852524400 | 28250 | 28150 | 28250 | 28150 | 267 |
| 279 | 20240925 | 140100 | 8844997550 | 28150 | 28250 | 28250 | 28150 | 681 |
| 280 | 20240925 | 140000 | 8825802700 | 28250 | 28300 | 28350 | 28200 | 425 |
| 281 | 20240925 | 135900 | 8813790550 | 28300 | 28300 | 28350 | 28250 | 476 |
| 282 | 20240925 | 135800 | 8800318300 | 28300 | 28250 | 28300 | 28250 | 153 |
| 283 | 20240925 | 135700 | 8795988650 | 28300 | 28300 | 28300 | 28300 | 90 |
| 284 | 20240925 | 135600 | 8793441650 | 28300 | 28300 | 28350 | 28250 | 327 |
| 285 | 20240925 | 135500 | 8784188600 | 28250 | 28200 | 28350 | 28200 | 1030 |
| 286 | 20240925 | 135400 | 8755094400 | 28250 | 28250 | 28350 | 28250 | 8652 |
| 287 | 20240925 | 135300 | 8510234200 | 28250 | 28200 | 28250 | 28150 | 2924 |
| 288 | 20240925 | 135200 | 8427743450 | 28200 | 28200 | 28200 | 28050 | 757 |
| 289 | 20240925 | 135100 | 8406434100 | 28200 | 28150 | 28200 | 28150 | 583 |
| 290 | 20240925 | 135000 | 8390020150 | 28150 | 28150 | 28200 | 28150 | 898 |
| 291 | 20240925 | 134900 | 8364739550 | 28150 | 28100 | 28150 | 28050 | 2112 |
| 292 | 20240925 | 134800 | 8305414700 | 28100 | 28100 | 28100 | 28100 | 67 |
| 293 | 20240925 | 134700 | 8303532000 | 28100 | 28000 | 28100 | 28000 | 1085 |
| 294 | 20240925 | 134600 | 8273083750 | 28050 | 28050 | 28050 | 28050 | 311 |
| 295 | 20240925 | 134500 | 8264360200 | 28050 | 28000 | 28050 | 28000 | 611 |
| 296 | 20240925 | 134400 | 8247252100 | 28000 | 28000 | 28000 | 27900 | 215 |
| 297 | 20240925 | 134300 | 8241246600 | 27950 | 27950 | 28000 | 27950 | 104 |
| 298 | 20240925 | 134200 | 8238337900 | 27900 | 28050 | 28050 | 27900 | 247 |
| 299 | 20240925 | 134100 | 8231421800 | 28050 | 28000 | 28050 | 27950 | 785 |
| 300 | 20240925 | 134000 | 8209456050 | 28050 | 28050 | 28050 | 28050 | 43 |
| 301 | 20240925 | 133900 | 8208249900 | 28050 | 28050 | 28050 | 28000 | 663 |
| 302 | 20240925 | 133800 | 8189683300 | 28050 | 28050 | 28050 | 28050 | 131 |
| 303 | 20240925 | 133700 | 8186008750 | 28050 | 28000 | 28050 | 28000 | 267 |
| 304 | 20240925 | 133600 | 8178529400 | 28000 | 28050 | 28050 | 28000 | 149 |
| 305 | 20240925 | 133500 | 8174356250 | 28050 | 28000 | 28050 | 28000 | 707 |
| 306 | 20240925 | 133400 | 8154552650 | 28000 | 28000 | 28000 | 27950 | 261 |
| 307 | 20240925 | 133300 | 8147247300 | 28000 | 28000 | 28000 | 28000 | 43 |
| 308 | 20240925 | 133200 | 8146043300 | 28000 | 28150 | 28150 | 28000 | 654 |
| 309 | 20240925 | 133100 | 8127673950 | 28150 | 28150 | 28150 | 28000 | 553 |
| 310 | 20240925 | 133000 | 8112139250 | 28100 | 28100 | 28150 | 28100 | 342 |
| 311 | 20240925 | 132900 | 8102528550 | 28100 | 28100 | 28100 | 28100 | 35 |
| 312 | 20240925 | 132800 | 8101545050 | 28100 | 28000 | 28100 | 28000 | 971 |
| 313 | 20240925 | 132700 | 8074307750 | 28050 | 28050 | 28050 | 28000 | 180 |
| 314 | 20240925 | 132600 | 8069260350 | 28050 | 28100 | 28100 | 28050 | 256 |
| 315 | 20240925 | 132500 | 8062077450 | 28100 | 28100 | 28100 | 28050 | 153 |
| 316 | 20240925 | 132400 | 8057778650 | 28150 | 28000 | 28150 | 28000 | 2275 |
| 317 | 20240925 | 132300 | 7993847250 | 28100 | 28050 | 28100 | 28000 | 187 |
| 318 | 20240925 | 132200 | 7988598200 | 28100 | 28050 | 28100 | 28050 | 483 |
| 319 | 20240925 | 132100 | 7975046350 | 28100 | 28000 | 28100 | 28000 | 2837 |
| 320 | 20240925 | 132000 | 7895472950 | 28050 | 28050 | 28050 | 28000 | 388 |
| 321 | 20240925 | 131900 | 7884592050 | 28050 | 27950 | 28050 | 27900 | 2651 |
| 322 | 20240925 | 131800 | 7810476200 | 28000 | 28000 | 28000 | 28000 | 519 |
| 323 | 20240925 | 131700 | 7795944200 | 28050 | 28050 | 28050 | 28050 | 256 |
| 324 | 20240925 | 131600 | 7788763400 | 28050 | 28000 | 28050 | 27950 | 1580 |
| 325 | 20240925 | 131500 | 7744544550 | 28000 | 27950 | 28000 | 27900 | 133 |
| 326 | 20240925 | 131400 | 7740826000 | 27950 | 27900 | 27950 | 27900 | 319 |
| 327 | 20240925 | 131300 | 7731913800 | 28000 | 27950 | 28000 | 27950 | 336 |
| 328 | 20240925 | 131200 | 7722518350 | 27950 | 27900 | 27950 | 27900 | 305 |
| 329 | 20240925 | 131100 | 7714004200 | 27950 | 27950 | 27950 | 27950 | 133 |
| 330 | 20240925 | 131000 | 7710286850 | 28000 | 27950 | 28000 | 27950 | 247 |
| 331 | 20240925 | 130900 | 7703377300 | 28000 | 27950 | 28000 | 27900 | 255 |
| 332 | 20240925 | 130800 | 7696251400 | 27950 | 27950 | 27950 | 27950 | 510 |
| 333 | 20240925 | 130700 | 7681996900 | 27950 | 27900 | 27950 | 27850 | 246 |
| 334 | 20240925 | 130600 | 7675130250 | 27900 | 27950 | 27950 | 27850 | 284 |
| 335 | 20240925 | 130500 | 7667199100 | 28000 | 27950 | 28000 | 27950 | 334 |
| 336 | 20240925 | 130400 | 7657854150 | 27950 | 27950 | 27950 | 27900 | 80 |
| 337 | 20240925 | 130300 | 7655619800 | 27950 | 27950 | 27950 | 27900 | 254 |
| 338 | 20240925 | 130200 | 7648527850 | 27950 | 28000 | 28000 | 27900 | 421 |
| 339 | 20240925 | 130100 | 7636763100 | 27950 | 27950 | 28000 | 27950 | 180 |
| 340 | 20240925 | 130000 | 7631728650 | 27950 | 27950 | 28000 | 27950 | 584 |
| 341 | 20240925 | 125900 | 7615402250 | 27950 | 27950 | 27950 | 27900 | 150 |
| 342 | 20240925 | 125800 | 7611209850 | 27950 | 27900 | 27950 | 27900 | 111 |
| 343 | 20240925 | 125700 | 7608108650 | 27950 | 27950 | 27950 | 27950 | 60 |
| 344 | 20240925 | 125600 | 7606431650 | 27950 | 27950 | 27950 | 27900 | 174 |
| 345 | 20240925 | 125500 | 7601573000 | 27950 | 27900 | 27950 | 27900 | 289 |
| 346 | 20240925 | 125400 | 7593501800 | 27950 | 27900 | 27950 | 27900 | 193 |
| 347 | 20240925 | 125300 | 7588107800 | 27900 | 27900 | 27950 | 27900 | 458 |
| 348 | 20240925 | 125200 | 7575308650 | 27900 | 27950 | 27950 | 27900 | 141 |
| 349 | 20240925 | 125100 | 7571370250 | 27900 | 27900 | 28000 | 27900 | 592 |
| 350 | 20240925 | 125000 | 7554826400 | 27900 | 28000 | 28000 | 27900 | 256 |
| 351 | 20240925 | 124900 | 7547673900 | 27950 | 27950 | 28000 | 27950 | 57 |
| 352 | 20240925 | 124800 | 7546078400 | 27950 | 28000 | 28050 | 27950 | 443 |
| 353 | 20240925 | 124700 | 7533669500 | 27950 | 28000 | 28000 | 27900 | 749 |
| 354 | 20240925 | 124600 | 7512757900 | 28000 | 28000 | 28050 | 28000 | 59 |
| 355 | 20240925 | 124500 | 7511103850 | 28000 | 28000 | 28050 | 28000 | 506 |
| 356 | 20240925 | 124400 | 7496935650 | 28000 | 28050 | 28050 | 27950 | 383 |
| 357 | 20240925 | 124300 | 7486215100 | 28000 | 28050 | 28050 | 28000 | 721 |
| 358 | 20240925 | 124200 | 7466023150 | 28050 | 28050 | 28050 | 28050 | 73 |
| 359 | 20240925 | 124100 | 7463975500 | 28050 | 28050 | 28050 | 28050 | 117 |
| 360 | 20240925 | 124000 | 7460693650 | 28050 | 28050 | 28050 | 28000 | 110 |
| 361 | 20240925 | 123900 | 7457608700 | 28050 | 28000 | 28050 | 27950 | 306 |
| 362 | 20240925 | 123800 | 7449040000 | 28050 | 28100 | 28100 | 28050 | 352 |
| 363 | 20240925 | 123700 | 7439158450 | 28100 | 28100 | 28100 | 28100 | 54 |
| 364 | 20240925 | 123600 | 7437641050 | 28100 | 28150 | 28150 | 28050 | 604 |
| 365 | 20240925 | 123500 | 7420685700 | 28150 | 28150 | 28150 | 28150 | 193 |
| 366 | 20240925 | 123400 | 7415252750 | 28250 | 28200 | 28250 | 28150 | 2326 |
| 367 | 20240925 | 123300 | 7349648700 | 28200 | 28200 | 28250 | 28200 | 1002 |
| 368 | 20240925 | 123200 | 7321389600 | 28250 | 28200 | 28250 | 28200 | 531 |
| 369 | 20240925 | 123100 | 7306415000 | 28200 | 28200 | 28200 | 28200 | 531 |
| 370 | 20240925 | 123000 | 7291440800 | 28150 | 28200 | 28200 | 28150 | 236 |
| 371 | 20240925 | 122900 | 7284787300 | 28200 | 28150 | 28200 | 28150 | 3112 |
| 372 | 20240925 | 122800 | 7197081500 | 28100 | 28150 | 28150 | 28100 | 511 |
| 373 | 20240925 | 122700 | 7182721250 | 28100 | 28150 | 28150 | 28100 | 336 |
| 374 | 20240925 | 122600 | 7173267000 | 28100 | 28150 | 28150 | 28100 | 326 |
| 375 | 20240925 | 122500 | 7164096100 | 28100 | 28100 | 28100 | 28100 | 1095 |
| 376 | 20240925 | 122400 | 7133326600 | 28100 | 28100 | 28150 | 28100 | 91 |
| 377 | 20240925 | 122300 | 7130768400 | 28150 | 28150 | 28150 | 28050 | 207 |
| 378 | 20240925 | 122200 | 7124955050 | 28100 | 28100 | 28150 | 28100 | 96 |
| 379 | 20240925 | 122100 | 7122257150 | 28150 | 28100 | 28150 | 28050 | 1673 |
| 380 | 20240925 | 122000 | 7075239600 | 28050 | 28100 | 28100 | 28000 | 555 |
| 381 | 20240925 | 121900 | 7059672650 | 28050 | 28000 | 28100 | 28000 | 108 |
| 382 | 20240925 | 121800 | 7056645400 | 28000 | 28100 | 28100 | 28000 | 164 |
| 383 | 20240925 | 121700 | 7052044350 | 28000 | 28050 | 28050 | 28000 | 1079 |
| 384 | 20240925 | 121600 | 7021792750 | 28000 | 28050 | 28050 | 28000 | 191 |
| 385 | 20240925 | 121500 | 7016436700 | 28050 | 28050 | 28100 | 28050 | 197 |
| 386 | 20240925 | 121400 | 7010908800 | 28050 | 28050 | 28100 | 28050 | 408 |
| 387 | 20240925 | 121300 | 6999462050 | 28050 | 28050 | 28100 | 27950 | 5829 |
| 388 | 20240925 | 121200 | 6836061400 | 28100 | 28100 | 28100 | 28100 | 434 |
| 389 | 20240925 | 121100 | 6823866000 | 28100 | 28050 | 28100 | 28050 | 126 |
| 390 | 20240925 | 121000 | 6820325550 | 28100 | 28050 | 28100 | 28050 | 925 |
| 391 | 20240925 | 120900 | 6794370200 | 28050 | 28050 | 28050 | 28000 | 277 |
| 392 | 20240925 | 120800 | 6786610450 | 28050 | 28050 | 28050 | 28000 | 439 |
| 393 | 20240925 | 120700 | 6774314200 | 28050 | 28050 | 28050 | 28050 | 384 |
| 394 | 20240925 | 120600 | 6763543000 | 28050 | 27950 | 28050 | 27950 | 2286 |
| 395 | 20240925 | 120500 | 6699519000 | 27950 | 27950 | 27950 | 27950 | 165 |
| 396 | 20240925 | 120400 | 6694907250 | 27900 | 27900 | 27950 | 27900 | 497 |
| 397 | 20240925 | 120300 | 6681040800 | 27900 | 27900 | 27900 | 27900 | 86 |
| 398 | 20240925 | 120200 | 6678641400 | 27900 | 27900 | 27900 | 27750 | 474 |
| 399 | 20240925 | 120100 | 6665441350 | 27900 | 27900 | 27950 | 27900 | 698 |
| 400 | 20240925 | 120000 | 6645965600 | 27950 | 27950 | 27950 | 27900 | 155 |
| 401 | 20240925 | 115900 | 6641633400 | 27950 | 27900 | 27950 | 27900 | 169 |
| 402 | 20240925 | 115800 | 6636910700 | 27950 | 27950 | 27950 | 27950 | 504 |
| 403 | 20240925 | 115700 | 6622823900 | 27950 | 27950 | 27950 | 27950 | 168 |
| 404 | 20240925 | 115600 | 6618128300 | 27950 | 27950 | 27950 | 27950 | 79 |
| 405 | 20240925 | 115500 | 6615920250 | 27950 | 27950 | 27950 | 27950 | 161 |
| 406 | 20240925 | 115400 | 6611420300 | 27950 | 27950 | 27950 | 27900 | 68 |
| 407 | 20240925 | 115300 | 6609519850 | 27900 | 27950 | 27950 | 27900 | 160 |
| 408 | 20240925 | 115200 | 6605048350 | 27950 | 27950 | 27950 | 27900 | 391 |
| 409 | 20240925 | 115100 | 6594127300 | 27950 | 28000 | 28000 | 27950 | 438 |
| 410 | 20240925 | 115000 | 6581883350 | 28000 | 28000 | 28000 | 27950 | 207 |
| 411 | 20240925 | 114900 | 6576088500 | 28000 | 28000 | 28000 | 27950 | 316 |
| 412 | 20240925 | 114800 | 6567241500 | 28000 | 27950 | 28000 | 27900 | 436 |
| 413 | 20240925 | 114700 | 6555051550 | 27950 | 27950 | 27950 | 27900 | 408 |
| 414 | 20240925 | 114600 | 6543648050 | 27950 | 27950 | 27950 | 27950 | 245 |
| 415 | 20240925 | 114500 | 6536800300 | 27950 | 27900 | 27950 | 27900 | 752 |
| 416 | 20240925 | 114400 | 6515814350 | 27850 | 27900 | 27900 | 27850 | 81 |
| 417 | 20240925 | 114300 | 6513554550 | 27900 | 27900 | 27900 | 27900 | 102 |
| 418 | 20240925 | 114200 | 6510708750 | 27900 | 27900 | 27900 | 27900 | 59 |
| 419 | 20240925 | 114100 | 6509062650 | 27850 | 27850 | 27900 | 27850 | 275 |
| 420 | 20240925 | 114000 | 6501397850 | 27850 | 27900 | 27900 | 27850 | 90 |
| 421 | 20240925 | 113900 | 6498887550 | 27900 | 27900 | 27900 | 27850 | 111 |
| 422 | 20240925 | 113800 | 6495794300 | 27950 | 27900 | 27950 | 27900 | 404 |
| 423 | 20240925 | 113700 | 6484513950 | 27900 | 27850 | 27900 | 27800 | 1434 |
| 424 | 20240925 | 113600 | 6444515450 | 27850 | 27850 | 27850 | 27850 | 1028 |
| 425 | 20240925 | 113500 | 6415885650 | 27800 | 27800 | 27850 | 27800 | 273 |
| 426 | 20240925 | 113400 | 6408283800 | 27850 | 27850 | 27850 | 27800 | 214 |
| 427 | 20240925 | 113300 | 6402328400 | 27850 | 27750 | 27850 | 27750 | 749 |
| 428 | 20240925 | 113200 | 6381498300 | 27750 | 27850 | 27850 | 27750 | 475 |
| 429 | 20240925 | 113100 | 6368288750 | 27850 | 27800 | 27850 | 27800 | 162 |
| 430 | 20240925 | 113000 | 6363783750 | 27750 | 27800 | 27800 | 27750 | 98 |
| 431 | 20240925 | 112900 | 6361059550 | 27800 | 27800 | 27800 | 27800 | 40 |
| 432 | 20240925 | 112800 | 6359947550 | 27800 | 27850 | 27850 | 27700 | 73 |
| 433 | 20240925 | 112700 | 6357920050 | 27800 | 27650 | 27800 | 27600 | 2486 |
| 434 | 20240925 | 112600 | 6289025300 | 27650 | 27700 | 27700 | 27650 | 401 |
| 435 | 20240925 | 112500 | 6277929950 | 27600 | 27650 | 27700 | 27600 | 190 |
| 436 | 20240925 | 112400 | 6272673550 | 27650 | 27700 | 27700 | 27650 | 191 |
| 437 | 20240925 | 112300 | 6267390550 | 27700 | 27700 | 27700 | 27650 | 114 |
| 438 | 20240925 | 112200 | 6264233050 | 27700 | 27650 | 27700 | 27650 | 227 |
| 439 | 20240925 | 112100 | 6257949700 | 27650 | 27650 | 27700 | 27600 | 180 |
| 440 | 20240925 | 112000 | 6252971150 | 27650 | 27700 | 27700 | 27650 | 193 |
| 441 | 20240925 | 111900 | 6247628500 | 27700 | 27750 | 27750 | 27600 | 758 |
| 442 | 20240925 | 111800 | 6226677350 | 27800 | 27800 | 27800 | 27700 | 811 |
| 443 | 20240925 | 111700 | 6204139600 | 27750 | 27750 | 27750 | 27750 | 240 |
| 444 | 20240925 | 111600 | 6197479600 | 27750 | 27750 | 27750 | 27700 | 1211 |
| 445 | 20240925 | 111500 | 6163905850 | 27750 | 27700 | 27750 | 27700 | 73 |
| 446 | 20240925 | 111400 | 6161880400 | 27700 | 27850 | 27850 | 27700 | 176 |
| 447 | 20240925 | 111300 | 6157000000 | 27750 | 27750 | 27850 | 27700 | 1987 |
| 448 | 20240925 | 111200 | 6101910500 | 27750 | 27850 | 27850 | 27700 | 479 |
| 449 | 20240925 | 111100 | 6088599450 | 27850 | 28000 | 28000 | 27850 | 876 |
| 450 | 20240925 | 111000 | 6064167350 | 28000 | 28000 | 28050 | 27950 | 311 |
| 451 | 20240925 | 110900 | 6055467450 | 28000 | 28100 | 28150 | 28000 | 730 |
| 452 | 20240925 | 110800 | 6034961150 | 28150 | 28100 | 28150 | 28050 | 1507 |
| 453 | 20240925 | 110700 | 5992625000 | 28050 | 28000 | 28100 | 28000 | 1001 |
| 454 | 20240925 | 110600 | 5964508100 | 27950 | 27900 | 28050 | 27900 | 1664 |
| 455 | 20240925 | 110500 | 5917929600 | 27950 | 28000 | 28000 | 27950 | 1053 |
| 456 | 20240925 | 110400 | 5888446650 | 28000 | 27950 | 28050 | 27950 | 1686 |
| 457 | 20240925 | 110300 | 5841209050 | 28000 | 28000 | 28050 | 27950 | 1207 |
| 458 | 20240925 | 110200 | 5807422800 | 28000 | 28000 | 28000 | 28000 | 401 |
| 459 | 20240925 | 110100 | 5796194800 | 28000 | 27950 | 28000 | 27900 | 399 |
| 460 | 20240925 | 110000 | 5785027250 | 28000 | 28000 | 28000 | 27850 | 702 |
| 461 | 20240925 | 105900 | 5765399500 | 28000 | 28000 | 28050 | 27950 | 546 |
| 462 | 20240925 | 105800 | 5750107750 | 28000 | 27950 | 28000 | 27950 | 759 |
| 463 | 20240925 | 105700 | 5728865850 | 28000 | 27950 | 28000 | 27900 | 458 |
| 464 | 20240925 | 105600 | 5716054250 | 27950 | 27900 | 28000 | 27900 | 957 |
| 465 | 20240925 | 105500 | 5689326050 | 27900 | 27850 | 27900 | 27800 | 889 |
| 466 | 20240925 | 105400 | 5664560350 | 27900 | 27900 | 27900 | 27800 | 478 |
| 467 | 20240925 | 105300 | 5651237700 | 27900 | 27900 | 27900 | 27850 | 515 |
| 468 | 20240925 | 105200 | 5636875350 | 27900 | 27850 | 27900 | 27750 | 1027 |
| 469 | 20240925 | 105100 | 5608331150 | 27700 | 27850 | 28000 | 27700 | 1485 |
| 470 | 20240925 | 105000 | 5566989250 | 27900 | 27900 | 27950 | 27850 | 1241 |
| 471 | 20240925 | 104900 | 5532386550 | 27850 | 27950 | 28000 | 27850 | 791 |
| 472 | 20240925 | 104800 | 5510319600 | 27950 | 28000 | 28000 | 27900 | 1513 |
| 473 | 20240925 | 104700 | 5468056050 | 28000 | 28000 | 28000 | 27900 | 634 |
| 474 | 20240925 | 104600 | 5450320250 | 28000 | 28050 | 28050 | 27850 | 1189 |
| 475 | 20240925 | 104500 | 5417111950 | 27900 | 28050 | 28050 | 27900 | 992 |
| 476 | 20240925 | 104400 | 5389374750 | 28050 | 28050 | 28050 | 27900 | 433 |
| 477 | 20240925 | 104300 | 5377243100 | 28050 | 28000 | 28050 | 27950 | 909 |
| 478 | 20240925 | 104200 | 5351797900 | 28000 | 28000 | 28050 | 28000 | 432 |
| 479 | 20240925 | 104100 | 5339694050 | 28000 | 28100 | 28100 | 28000 | 608 |
| 480 | 20240925 | 104000 | 5322659850 | 28100 | 28000 | 28100 | 28000 | 1989 |
| 481 | 20240925 | 103900 | 5266901850 | 27950 | 27950 | 28000 | 27850 | 2099 |
| 482 | 20240925 | 103800 | 5208300450 | 27950 | 27950 | 28000 | 27900 | 464 |
| 483 | 20240925 | 103700 | 5195335150 | 27900 | 28000 | 28050 | 27900 | 508 |
| 484 | 20240925 | 103600 | 5181116250 | 28000 | 28000 | 28100 | 27900 | 792 |
| 485 | 20240925 | 103500 | 5158936400 | 28000 | 28100 | 28100 | 27950 | 1286 |
| 486 | 20240925 | 103400 | 5122878250 | 28100 | 28000 | 28100 | 27950 | 1095 |
| 487 | 20240925 | 103300 | 5092199050 | 28000 | 28050 | 28100 | 28000 | 590 |
| 488 | 20240925 | 103200 | 5075663150 | 28050 | 28000 | 28050 | 27950 | 475 |
| 489 | 20240925 | 103100 | 5062360550 | 28000 | 27950 | 28050 | 27950 | 1064 |
| 490 | 20240925 | 103000 | 5032575850 | 27950 | 27900 | 27950 | 27850 | 1180 |
| 491 | 20240925 | 102900 | 4999616550 | 27900 | 27950 | 27950 | 27900 | 967 |
| 492 | 20240925 | 102800 | 4972630450 | 27950 | 27900 | 27950 | 27850 | 789 |
| 493 | 20240925 | 102700 | 4950626600 | 27900 | 27900 | 27900 | 27800 | 573 |
| 494 | 20240925 | 102600 | 4934655700 | 27900 | 27900 | 27950 | 27800 | 1503 |
| 495 | 20240925 | 102500 | 4892810550 | 27800 | 27900 | 27950 | 27800 | 413 |
| 496 | 20240925 | 102400 | 4881296600 | 27900 | 27900 | 27900 | 27850 | 1130 |
| 497 | 20240925 | 102300 | 4849795150 | 27900 | 27900 | 27950 | 27850 | 711 |
| 498 | 20240925 | 102200 | 4829953150 | 27900 | 27950 | 27950 | 27850 | 407 |
| 499 | 20240925 | 102100 | 4818589800 | 27850 | 27950 | 27950 | 27850 | 901 |
| 500 | 20240925 | 102000 | 4793433150 | 27950 | 27950 | 28050 | 27900 | 898 |
| 501 | 20240925 | 101900 | 4768288200 | 28000 | 27950 | 28000 | 27900 | 645 |
| 502 | 20240925 | 101800 | 4750256050 | 27950 | 27950 | 27950 | 27950 | 572 |
| 503 | 20240925 | 101700 | 4734268650 | 27950 | 27900 | 27950 | 27850 | 299 |
| 504 | 20240925 | 101600 | 4725913700 | 27900 | 27900 | 27950 | 27850 | 2826 |
| 505 | 20240925 | 101500 | 4647076350 | 27900 | 27850 | 27900 | 27800 | 648 |
| 506 | 20240925 | 101400 | 4629024500 | 27800 | 27800 | 27900 | 27700 | 818 |
| 507 | 20240925 | 101300 | 4606303050 | 27800 | 27700 | 27900 | 27700 | 754 |
| 508 | 20240925 | 101200 | 4585310700 | 27850 | 27800 | 27850 | 27700 | 1125 |
| 509 | 20240925 | 101100 | 4554046500 | 27850 | 27900 | 27900 | 27750 | 681 |
| 510 | 20240925 | 101000 | 4535093400 | 27900 | 27900 | 27950 | 27850 | 1863 |
| 511 | 20240925 | 100900 | 4483124500 | 27950 | 27900 | 27950 | 27800 | 1054 |
| 512 | 20240925 | 100800 | 4453753400 | 27900 | 28100 | 28150 | 27850 | 2784 |
| 513 | 20240925 | 100700 | 4375979450 | 28200 | 28150 | 28200 | 28000 | 3575 |
| 514 | 20240925 | 100600 | 4275545250 | 28200 | 27950 | 28250 | 27950 | 19626 |
| 515 | 20240925 | 100500 | 3724755600 | 27950 | 28000 | 28000 | 27900 | 1092 |
| 516 | 20240925 | 100400 | 3694236850 | 28000 | 27950 | 28000 | 27950 | 1040 |
| 517 | 20240925 | 100300 | 3665153950 | 27950 | 27800 | 28000 | 27800 | 10667 |
| 518 | 20240925 | 100200 | 3367235250 | 27800 | 27750 | 27850 | 27750 | 946 |
| 519 | 20240925 | 100100 | 3340964850 | 27700 | 27700 | 27700 | 27700 | 126 |
| 520 | 20240925 | 100000 | 3337474650 | 27700 | 27700 | 27700 | 27600 | 157 |
| 521 | 20240925 | 095900 | 3333129850 | 27600 | 27750 | 27850 | 27550 | 2784 |
| 522 | 20240925 | 095800 | 3256050900 | 27800 | 27800 | 27850 | 27800 | 3047 |
| 523 | 20240925 | 095700 | 3171273200 | 27800 | 27850 | 27850 | 27800 | 583 |
| 524 | 20240925 | 095600 | 3155058000 | 27850 | 27650 | 27900 | 27600 | 7155 |
| 525 | 20240925 | 095500 | 2956274950 | 27650 | 27650 | 27650 | 27600 | 269 |
| 526 | 20240925 | 095400 | 2948844600 | 27600 | 27650 | 27650 | 27550 | 766 |
| 527 | 20240925 | 095300 | 2927709550 | 27650 | 27650 | 27650 | 27650 | 274 |
| 528 | 20240925 | 095200 | 2920133450 | 27650 | 27650 | 27700 | 27600 | 1052 |
| 529 | 20240925 | 095100 | 2891044500 | 27700 | 27700 | 27700 | 27650 | 102 |
| 530 | 20240925 | 095000 | 2888220700 | 27700 | 27650 | 27700 | 27650 | 110 |
| 531 | 20240925 | 094900 | 2885178800 | 27650 | 27700 | 27700 | 27650 | 396 |
| 532 | 20240925 | 094800 | 2874224200 | 27700 | 27650 | 27700 | 27650 | 292 |
| 533 | 20240925 | 094700 | 2866138150 | 27650 | 27600 | 27650 | 27600 | 1600 |
| 534 | 20240925 | 094600 | 2821926750 | 27550 | 27550 | 27600 | 27550 | 127 |
| 535 | 20240925 | 094500 | 2818426500 | 27550 | 27550 | 27600 | 27550 | 197 |
| 536 | 20240925 | 094400 | 2812998150 | 27550 | 27500 | 27600 | 27450 | 1208 |
| 537 | 20240925 | 094300 | 2779729550 | 27500 | 27550 | 27550 | 27500 | 883 |
| 538 | 20240925 | 094200 | 2755429950 | 27550 | 27600 | 27650 | 27550 | 804 |
| 539 | 20240925 | 094100 | 2733230000 | 27600 | 27600 | 27650 | 27550 | 281 |
| 540 | 20240925 | 094000 | 2725471000 | 27550 | 27600 | 27600 | 27550 | 948 |
| 541 | 20240925 | 093900 | 2699335700 | 27600 | 27400 | 27600 | 27400 | 3838 |
| 542 | 20240925 | 093800 | 2593712300 | 27400 | 27450 | 27450 | 27400 | 349 |
| 543 | 20240925 | 093700 | 2584146450 | 27450 | 27450 | 27450 | 27400 | 256 |
| 544 | 20240925 | 093600 | 2577124650 | 27450 | 27450 | 27450 | 27400 | 19 |
| 545 | 20240925 | 093500 | 2576603150 | 27450 | 27450 | 27450 | 27350 | 1395 |
| 546 | 20240925 | 093400 | 2538400700 | 27450 | 27400 | 27450 | 27400 | 156 |
| 547 | 20240925 | 093300 | 2534121750 | 27450 | 27450 | 27500 | 27400 | 951 |
| 548 | 20240925 | 093200 | 2508022350 | 27450 | 27450 | 27450 | 27400 | 144 |
| 549 | 20240925 | 093100 | 2504074350 | 27400 | 27400 | 27450 | 27350 | 2065 |
| 550 | 20240925 | 093000 | 2447440600 | 27450 | 27350 | 27450 | 27350 | 928 |
| 551 | 20240925 | 092900 | 2422009600 | 27400 | 27350 | 27400 | 27300 | 1422 |
| 552 | 20240925 | 092800 | 2383142550 | 27350 | 27350 | 27350 | 27250 | 727 |
| 553 | 20240925 | 092700 | 2363300650 | 27300 | 27350 | 27350 | 27250 | 739 |
| 554 | 20240925 | 092600 | 2343131100 | 27300 | 27250 | 27300 | 27200 | 1300 |
| 555 | 20240925 | 092500 | 2307726150 | 27200 | 27200 | 27300 | 27200 | 138 |
| 556 | 20240925 | 092400 | 2303970250 | 27200 | 27350 | 27350 | 27150 | 1651 |
| 557 | 20240925 | 092300 | 2258991650 | 27450 | 27300 | 27450 | 27250 | 578 |
| 558 | 20240925 | 092200 | 2243178250 | 27300 | 27350 | 27400 | 27250 | 529 |
| 559 | 20240925 | 092100 | 2228725850 | 27300 | 27300 | 27350 | 27250 | 1228 |
| 560 | 20240925 | 092000 | 2195201950 | 27300 | 27500 | 27550 | 27300 | 1414 |
| 561 | 20240925 | 091900 | 2156461550 | 27550 | 27550 | 27550 | 27400 | 1279 |
| 562 | 20240925 | 091800 | 2121285400 | 27450 | 27650 | 27650 | 27450 | 1772 |
| 563 | 20240925 | 091700 | 2072402450 | 27550 | 27750 | 27800 | 27550 | 2046 |
| 564 | 20240925 | 091600 | 2015822600 | 27800 | 27800 | 27850 | 27750 | 2885 |
| 565 | 20240925 | 091500 | 1935651850 | 27800 | 27850 | 27850 | 27700 | 1650 |
| 566 | 20240925 | 091400 | 1889795450 | 27850 | 27750 | 27850 | 27700 | 2425 |
| 567 | 20240925 | 091300 | 1822468050 | 27750 | 27700 | 27800 | 27650 | 3466 |
| 568 | 20240925 | 091200 | 1726408000 | 27700 | 27800 | 27850 | 27700 | 1998 |
| 569 | 20240925 | 091100 | 1670810500 | 27850 | 27800 | 27900 | 27800 | 4278 |
| 570 | 20240925 | 091000 | 1551668650 | 27800 | 27650 | 27900 | 27600 | 16496 |
| 571 | 20240925 | 090900 | 1094175850 | 27650 | 27500 | 27650 | 27450 | 5479 |
| 572 | 20240925 | 090800 | 943279500 | 27500 | 27500 | 27550 | 27450 | 2095 |
| 573 | 20240925 | 090700 | 885692200 | 27500 | 27600 | 27650 | 27500 | 2536 |
| 574 | 20240925 | 090600 | 815716350 | 27600 | 27500 | 27650 | 27500 | 2332 |
| 575 | 20240925 | 090500 | 751416550 | 27500 | 27550 | 27550 | 27450 | 2448 |
| 576 | 20240925 | 090400 | 684089550 | 27550 | 27650 | 27700 | 27450 | 2483 |
| 577 | 20240925 | 090300 | 615718800 | 27650 | 27550 | 27700 | 27550 | 4929 |
| 578 | 20240925 | 090200 | 479568550 | 27600 | 27450 | 27600 | 27250 | 6015 |
| 579 | 20240925 | 090100 | 314382200 | 27450 | 27300 | 27500 | 27200 | 7611 |
| 580 | 20240925 | 090000 | 106103500 | 27300 | 26900 | 27350 | 26900 | 3926 |