31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 183800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 9632 |
| 3 | 20240926 | 183700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20240926 | 183600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20240926 | 183500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20240926 | 183400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20240926 | 183300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20240926 | 183200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20240926 | 183100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20240926 | 183000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20240926 | 182900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20240926 | 182800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20240926 | 182700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20240926 | 182600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20240926 | 182500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20240926 | 182400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20240926 | 182300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20240926 | 182200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20240926 | 182100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20240926 | 182000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20240926 | 181900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20240926 | 181800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20240926 | 181700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20240926 | 181600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20240926 | 181500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20240926 | 181400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20240926 | 181300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20240926 | 181200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20240926 | 181100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20240926 | 181000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20240926 | 180900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20240926 | 180800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 9632 |
| 33 | 20240926 | 180700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20240926 | 180600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20240926 | 180500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20240926 | 180400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20240926 | 180300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20240926 | 180200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20240926 | 180100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20240926 | 180000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20240926 | 175900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20240926 | 175800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20240926 | 175700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20240926 | 175600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20240926 | 175500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20240926 | 175400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20240926 | 175300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20240926 | 175200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20240926 | 175100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20240926 | 175000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20240926 | 174900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20240926 | 174800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20240926 | 174700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20240926 | 174600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20240926 | 174500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20240926 | 174400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20240926 | 174300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20240926 | 174200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20240926 | 174100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20240926 | 174000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20240926 | 173900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20240926 | 173800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 9632 |
| 63 | 20240926 | 173700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20240926 | 173600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20240926 | 173500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20240926 | 173400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20240926 | 173300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20240926 | 173200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20240926 | 173100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20240926 | 173000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20240926 | 172900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20240926 | 172800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20240926 | 172700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20240926 | 172600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20240926 | 172500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20240926 | 172400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20240926 | 172300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20240926 | 172200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20240926 | 172100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20240926 | 172000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20240926 | 171900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20240926 | 171800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20240926 | 171700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20240926 | 171600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20240926 | 171500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20240926 | 171400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20240926 | 171300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20240926 | 171200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20240926 | 171100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20240926 | 171000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20240926 | 170900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20240926 | 170800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 9632 |
| 93 | 20240926 | 170700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20240926 | 170600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20240926 | 170500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20240926 | 170400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20240926 | 170300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20240926 | 170200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20240926 | 170100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20240926 | 170000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20240926 | 165900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20240926 | 165800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20240926 | 165700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20240926 | 165600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20240926 | 165500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20240926 | 165400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20240926 | 165300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20240926 | 165200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20240926 | 165100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20240926 | 165000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20240926 | 164900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20240926 | 164800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20240926 | 164700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20240926 | 164600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20240926 | 164500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20240926 | 164400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20240926 | 164300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20240926 | 164200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20240926 | 164100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20240926 | 164000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20240926 | 163900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20240926 | 163800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 9632 |
| 123 | 20240926 | 163700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20240926 | 163600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20240926 | 163500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20240926 | 163400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20240926 | 163300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20240926 | 163200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20240926 | 163100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20240926 | 163000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20240926 | 162900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20240926 | 162800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20240926 | 162700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20240926 | 162600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20240926 | 162500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20240926 | 162400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20240926 | 162300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20240926 | 162200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20240926 | 162100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20240926 | 162000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20240926 | 161900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20240926 | 161800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20240926 | 161700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20240926 | 161600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20240926 | 161500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20240926 | 161400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20240926 | 161300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20240926 | 161200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20240926 | 161100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20240926 | 161000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20240926 | 160900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20240926 | 160800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 9632 |
| 153 | 20240926 | 160700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20240926 | 160600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20240926 | 160500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20240926 | 160400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20240926 | 160300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20240926 | 160200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20240926 | 160100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20240926 | 160000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20240926 | 155900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20240926 | 155800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20240926 | 155700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20240926 | 155600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20240926 | 155500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20240926 | 155400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20240926 | 155300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20240926 | 155200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20240926 | 155100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20240926 | 155000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20240926 | 154900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20240926 | 154800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20240926 | 154700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20240926 | 154600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20240926 | 154500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20240926 | 154400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20240926 | 154300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20240926 | 154200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20240926 | 154100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20240926 | 154000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20240926 | 153900 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20240926 | 153800 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 9632 |
| 183 | 20240926 | 153700 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20240926 | 153600 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20240926 | 153500 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20240926 | 153400 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20240926 | 153300 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20240926 | 153200 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20240926 | 153100 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20240926 | 153000 | 5947163000 | 27650 | 27650 | 27650 | 27650 | 9632 |
| 191 | 20240926 | 152900 | 5680838200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20240926 | 152800 | 5680838200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20240926 | 152700 | 5680838200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20240926 | 152600 | 5680838200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20240926 | 152500 | 5680838200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20240926 | 152400 | 5680838200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20240926 | 152300 | 5680838200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20240926 | 152200 | 5680838200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20240926 | 152100 | 5680838200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20240926 | 152000 | 5680838200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20240926 | 151900 | 5680838200 | 27550 | 27550 | 27650 | 27500 | 578 |
| 202 | 20240926 | 151800 | 5664918450 | 27550 | 27500 | 27600 | 27500 | 631 |
| 203 | 20240926 | 151700 | 5647544850 | 27550 | 27550 | 27600 | 27500 | 531 |
| 204 | 20240926 | 151600 | 5632922650 | 27550 | 27550 | 27600 | 27550 | 369 |
| 205 | 20240926 | 151500 | 5622756600 | 27550 | 27600 | 27600 | 27550 | 540 |
| 206 | 20240926 | 151400 | 5607857350 | 27650 | 27600 | 27650 | 27600 | 756 |
| 207 | 20240926 | 151300 | 5586967600 | 27600 | 27650 | 27650 | 27600 | 327 |
| 208 | 20240926 | 151200 | 5577938850 | 27600 | 27600 | 27600 | 27550 | 1462 |
| 209 | 20240926 | 151100 | 5537610000 | 27550 | 27550 | 27600 | 27550 | 438 |
| 210 | 20240926 | 151000 | 5525537150 | 27600 | 27550 | 27600 | 27550 | 340 |
| 211 | 20240926 | 150900 | 5516167400 | 27550 | 27550 | 27600 | 27550 | 138 |
| 212 | 20240926 | 150800 | 5512365400 | 27600 | 27600 | 27600 | 27600 | 1 |
| 213 | 20240926 | 150700 | 5512337800 | 27600 | 27550 | 27600 | 27550 | 430 |
| 214 | 20240926 | 150600 | 5500479700 | 27600 | 27600 | 27600 | 27550 | 121 |
| 215 | 20240926 | 150500 | 5497141100 | 27550 | 27550 | 27600 | 27550 | 1315 |
| 216 | 20240926 | 150400 | 5460904250 | 27600 | 27600 | 27600 | 27550 | 77 |
| 217 | 20240926 | 150300 | 5458781900 | 27550 | 27550 | 27600 | 27550 | 168 |
| 218 | 20240926 | 150200 | 5454152500 | 27600 | 27600 | 27600 | 27550 | 114 |
| 219 | 20240926 | 150100 | 5451011400 | 27600 | 27550 | 27600 | 27550 | 157 |
| 220 | 20240926 | 150000 | 5446683850 | 27550 | 27600 | 27600 | 27550 | 110 |
| 221 | 20240926 | 145900 | 5443651650 | 27550 | 27600 | 27600 | 27550 | 274 |
| 222 | 20240926 | 145800 | 5436089300 | 27600 | 27600 | 27600 | 27550 | 126 |
| 223 | 20240926 | 145700 | 5432613600 | 27600 | 27600 | 27600 | 27550 | 348 |
| 224 | 20240926 | 145600 | 5423011150 | 27550 | 27600 | 27600 | 27550 | 108 |
| 225 | 20240926 | 145500 | 5420032050 | 27600 | 27550 | 27600 | 27550 | 200 |
| 226 | 20240926 | 145400 | 5414514550 | 27550 | 27600 | 27600 | 27550 | 157 |
| 227 | 20240926 | 145300 | 5410188250 | 27600 | 27550 | 27600 | 27550 | 174 |
| 228 | 20240926 | 145200 | 5405393550 | 27550 | 27550 | 27600 | 27550 | 119 |
| 229 | 20240926 | 145100 | 5402112950 | 27550 | 27550 | 27600 | 27550 | 229 |
| 230 | 20240926 | 145000 | 5395803250 | 27550 | 27550 | 27600 | 27550 | 210 |
| 231 | 20240926 | 144900 | 5390011350 | 27550 | 27600 | 27600 | 27550 | 225 |
| 232 | 20240926 | 144800 | 5383812450 | 27600 | 27600 | 27600 | 27600 | 26 |
| 233 | 20240926 | 144700 | 5383094850 | 27550 | 27600 | 27600 | 27550 | 564 |
| 234 | 20240926 | 144600 | 5367532950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20240926 | 144500 | 5367532950 | 27650 | 27600 | 27650 | 27600 | 60 |
| 236 | 20240926 | 144400 | 5365875200 | 27600 | 27650 | 27650 | 27600 | 37 |
| 237 | 20240926 | 144300 | 5364852200 | 27650 | 27750 | 27750 | 27650 | 1288 |
| 238 | 20240926 | 144200 | 5329210200 | 27750 | 27600 | 27750 | 27600 | 1088 |
| 239 | 20240926 | 144100 | 5299131350 | 27600 | 27550 | 27600 | 27550 | 894 |
| 240 | 20240926 | 144000 | 5274466950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20240926 | 143900 | 5274466950 | 27600 | 27550 | 27600 | 27550 | 376 |
| 242 | 20240926 | 143800 | 5264107400 | 27600 | 27550 | 27600 | 27550 | 47 |
| 243 | 20240926 | 143700 | 5262810250 | 27600 | 27600 | 27700 | 27550 | 1086 |
| 244 | 20240926 | 143600 | 5232814550 | 27600 | 27600 | 27600 | 27600 | 53 |
| 245 | 20240926 | 143500 | 5231351750 | 27550 | 27500 | 27650 | 27500 | 6611 |
| 246 | 20240926 | 143400 | 5049064200 | 27550 | 27550 | 27550 | 27550 | 181 |
| 247 | 20240926 | 143300 | 5044077650 | 27550 | 27550 | 27550 | 27550 | 55 |
| 248 | 20240926 | 143200 | 5042562400 | 27550 | 27550 | 27550 | 27550 | 54 |
| 249 | 20240926 | 143100 | 5041074700 | 27500 | 27500 | 27550 | 27500 | 63 |
| 250 | 20240926 | 143000 | 5039340050 | 27550 | 27550 | 27550 | 27550 | 78 |
| 251 | 20240926 | 142900 | 5037191150 | 27550 | 27500 | 27550 | 27500 | 30 |
| 252 | 20240926 | 142800 | 5036364700 | 27550 | 27500 | 27550 | 27450 | 2242 |
| 253 | 20240926 | 142700 | 4974700050 | 27500 | 27450 | 27500 | 27450 | 213 |
| 254 | 20240926 | 142600 | 4968852350 | 27450 | 27450 | 27500 | 27450 | 175 |
| 255 | 20240926 | 142500 | 4964048550 | 27450 | 27450 | 27500 | 27450 | 379 |
| 256 | 20240926 | 142400 | 4953644100 | 27500 | 27450 | 27500 | 27450 | 223 |
| 257 | 20240926 | 142300 | 4947522700 | 27450 | 27450 | 27500 | 27450 | 183 |
| 258 | 20240926 | 142200 | 4942499300 | 27450 | 27450 | 27500 | 27450 | 548 |
| 259 | 20240926 | 142100 | 4927455950 | 27450 | 27450 | 27500 | 27450 | 162 |
| 260 | 20240926 | 142000 | 4923009000 | 27450 | 27450 | 27500 | 27450 | 151 |
| 261 | 20240926 | 141900 | 4918863450 | 27500 | 27450 | 27500 | 27450 | 989 |
| 262 | 20240926 | 141800 | 4891710500 | 27450 | 27450 | 27500 | 27450 | 646 |
| 263 | 20240926 | 141700 | 4873977750 | 27450 | 27450 | 27500 | 27450 | 423 |
| 264 | 20240926 | 141600 | 4862366150 | 27500 | 27500 | 27500 | 27450 | 226 |
| 265 | 20240926 | 141500 | 4856161150 | 27450 | 27450 | 27500 | 27450 | 191 |
| 266 | 20240926 | 141400 | 4850915450 | 27500 | 27450 | 27500 | 27450 | 256 |
| 267 | 20240926 | 141300 | 4843886450 | 27450 | 27450 | 27500 | 27450 | 187 |
| 268 | 20240926 | 141200 | 4838753250 | 27450 | 27450 | 27500 | 27450 | 181 |
| 269 | 20240926 | 141100 | 4833784750 | 27450 | 27450 | 27500 | 27450 | 243 |
| 270 | 20240926 | 141000 | 4827113600 | 27450 | 27500 | 27500 | 27450 | 153 |
| 271 | 20240926 | 140900 | 4822913050 | 27450 | 27500 | 27500 | 27450 | 406 |
| 272 | 20240926 | 140800 | 4811749550 | 27500 | 27550 | 27550 | 27500 | 488 |
| 273 | 20240926 | 140700 | 4798328600 | 27550 | 27500 | 27550 | 27500 | 175 |
| 274 | 20240926 | 140600 | 4793514900 | 27500 | 27500 | 27550 | 27500 | 513 |
| 275 | 20240926 | 140500 | 4779407350 | 27500 | 27500 | 27550 | 27500 | 425 |
| 276 | 20240926 | 140400 | 4767719100 | 27550 | 27500 | 27550 | 27500 | 231 |
| 277 | 20240926 | 140300 | 4761366550 | 27500 | 27500 | 27550 | 27500 | 174 |
| 278 | 20240926 | 140200 | 4756581500 | 27500 | 27550 | 27550 | 27500 | 76 |
| 279 | 20240926 | 140100 | 4754490700 | 27550 | 27600 | 27600 | 27500 | 3140 |
| 280 | 20240926 | 140000 | 4667997800 | 27550 | 27600 | 27600 | 27550 | 502 |
| 281 | 20240926 | 135900 | 4654145450 | 27600 | 27550 | 27600 | 27550 | 123 |
| 282 | 20240926 | 135800 | 4650756000 | 27550 | 27550 | 27600 | 27550 | 278 |
| 283 | 20240926 | 135700 | 4643096650 | 27550 | 27550 | 27550 | 27550 | 253 |
| 284 | 20240926 | 135600 | 4636126500 | 27600 | 27550 | 27600 | 27550 | 357 |
| 285 | 20240926 | 135500 | 4626289300 | 27550 | 27550 | 27550 | 27550 | 483 |
| 286 | 20240926 | 135400 | 4612982650 | 27550 | 27600 | 27600 | 27550 | 157 |
| 287 | 20240926 | 135300 | 4608656550 | 27550 | 27550 | 27550 | 27550 | 385 |
| 288 | 20240926 | 135200 | 4598049800 | 27600 | 27550 | 27600 | 27550 | 952 |
| 289 | 20240926 | 135100 | 4571820100 | 27550 | 27550 | 27600 | 27550 | 135 |
| 290 | 20240926 | 135000 | 4568100100 | 27550 | 27550 | 27550 | 27550 | 310 |
| 291 | 20240926 | 134900 | 4559559600 | 27550 | 27550 | 27600 | 27550 | 123 |
| 292 | 20240926 | 134800 | 4556169950 | 27550 | 27550 | 27600 | 27550 | 374 |
| 293 | 20240926 | 134700 | 4545865500 | 27600 | 27550 | 27600 | 27550 | 129 |
| 294 | 20240926 | 134600 | 4542310950 | 27600 | 27600 | 27600 | 27600 | 13 |
| 295 | 20240926 | 134500 | 4541952150 | 27600 | 27550 | 27600 | 27550 | 132 |
| 296 | 20240926 | 134400 | 4538309200 | 27600 | 27600 | 27600 | 27600 | 1 |
| 297 | 20240926 | 134300 | 4538281600 | 27600 | 27600 | 27650 | 27600 | 2911 |
| 298 | 20240926 | 134200 | 4457933550 | 27600 | 27550 | 27650 | 27550 | 1478 |
| 299 | 20240926 | 134100 | 4417154800 | 27550 | 27600 | 27600 | 27550 | 196 |
| 300 | 20240926 | 134000 | 4411748900 | 27550 | 27550 | 27600 | 27550 | 210 |
| 301 | 20240926 | 133900 | 4405961700 | 27600 | 27600 | 27600 | 27600 | 115 |
| 302 | 20240926 | 133800 | 4402787700 | 27600 | 27600 | 27600 | 27600 | 89 |
| 303 | 20240926 | 133700 | 4400331300 | 27550 | 27600 | 27600 | 27550 | 229 |
| 304 | 20240926 | 133600 | 4394014850 | 27600 | 27600 | 27600 | 27550 | 637 |
| 305 | 20240926 | 133500 | 4376439300 | 27550 | 27600 | 27600 | 27550 | 287 |
| 306 | 20240926 | 133400 | 4368521600 | 27600 | 27550 | 27600 | 27550 | 231 |
| 307 | 20240926 | 133300 | 4362149500 | 27600 | 27600 | 27600 | 27550 | 254 |
| 308 | 20240926 | 133200 | 4355144550 | 27600 | 27550 | 27600 | 27550 | 334 |
| 309 | 20240926 | 133100 | 4345940800 | 27550 | 27500 | 27550 | 27500 | 838 |
| 310 | 20240926 | 133000 | 4322863650 | 27500 | 27500 | 27550 | 27500 | 150 |
| 311 | 20240926 | 132900 | 4318738150 | 27550 | 27600 | 27600 | 27500 | 812 |
| 312 | 20240926 | 132800 | 4296359300 | 27550 | 27550 | 27650 | 27550 | 101 |
| 313 | 20240926 | 132700 | 4293573000 | 27550 | 27600 | 27600 | 27550 | 253 |
| 314 | 20240926 | 132600 | 4286591700 | 27600 | 27550 | 27600 | 27550 | 1094 |
| 315 | 20240926 | 132500 | 4256417000 | 27550 | 27550 | 27600 | 27550 | 166 |
| 316 | 20240926 | 132400 | 4251842950 | 27550 | 27600 | 27600 | 27550 | 343 |
| 317 | 20240926 | 132300 | 4242392450 | 27550 | 27550 | 27550 | 27550 | 52 |
| 318 | 20240926 | 132200 | 4240959850 | 27600 | 27550 | 27600 | 27550 | 209 |
| 319 | 20240926 | 132100 | 4235196700 | 27550 | 27550 | 27600 | 27550 | 166 |
| 320 | 20240926 | 132000 | 4230617950 | 27550 | 27550 | 27550 | 27550 | 71 |
| 321 | 20240926 | 131900 | 4228661900 | 27600 | 27600 | 27600 | 27550 | 255 |
| 322 | 20240926 | 131800 | 4221629400 | 27550 | 27600 | 27600 | 27550 | 391 |
| 323 | 20240926 | 131700 | 4210838800 | 27550 | 27550 | 27600 | 27500 | 882 |
| 324 | 20240926 | 131600 | 4186515300 | 27500 | 27500 | 27550 | 27500 | 143 |
| 325 | 20240926 | 131500 | 4182582000 | 27500 | 27500 | 27550 | 27500 | 206 |
| 326 | 20240926 | 131400 | 4176915000 | 27500 | 27550 | 27550 | 27500 | 1133 |
| 327 | 20240926 | 131300 | 4145703400 | 27600 | 27600 | 27600 | 27550 | 235 |
| 328 | 20240926 | 131200 | 4139226650 | 27600 | 27550 | 27600 | 27550 | 102 |
| 329 | 20240926 | 131100 | 4136415650 | 27550 | 27600 | 27600 | 27550 | 142 |
| 330 | 20240926 | 131000 | 4132502300 | 27550 | 27600 | 27600 | 27550 | 95 |
| 331 | 20240926 | 130900 | 4129882550 | 27550 | 27600 | 27600 | 27550 | 746 |
| 332 | 20240926 | 130800 | 4109295950 | 27650 | 27600 | 27650 | 27600 | 202 |
| 333 | 20240926 | 130700 | 4103713150 | 27650 | 27600 | 27650 | 27600 | 96 |
| 334 | 20240926 | 130600 | 4101061250 | 27600 | 27600 | 27650 | 27600 | 111 |
| 335 | 20240926 | 130500 | 4097997600 | 27550 | 27550 | 27600 | 27550 | 380 |
| 336 | 20240926 | 130400 | 4087525600 | 27550 | 27650 | 27650 | 27550 | 13 |
| 337 | 20240926 | 130300 | 4087167350 | 27550 | 27500 | 27600 | 27500 | 1184 |
| 338 | 20240926 | 130200 | 4054539150 | 27500 | 27550 | 27550 | 27500 | 225 |
| 339 | 20240926 | 130100 | 4048345450 | 27500 | 27500 | 27550 | 27500 | 210 |
| 340 | 20240926 | 130000 | 4042567950 | 27500 | 27550 | 27550 | 27500 | 198 |
| 341 | 20240926 | 125900 | 4037115350 | 27550 | 27550 | 27600 | 27550 | 554 |
| 342 | 20240926 | 125800 | 4021851000 | 27550 | 27550 | 27550 | 27550 | 174 |
| 343 | 20240926 | 125700 | 4017057300 | 27550 | 27550 | 27550 | 27550 | 405 |
| 344 | 20240926 | 125600 | 4005899550 | 27600 | 27600 | 27650 | 27550 | 666 |
| 345 | 20240926 | 125500 | 3987519400 | 27600 | 27600 | 27600 | 27600 | 151 |
| 346 | 20240926 | 125400 | 3983351800 | 27600 | 27600 | 27650 | 27600 | 76 |
| 347 | 20240926 | 125300 | 3981253750 | 27650 | 27600 | 27650 | 27600 | 232 |
| 348 | 20240926 | 125200 | 3974846750 | 27600 | 27600 | 27600 | 27600 | 131 |
| 349 | 20240926 | 125100 | 3971231150 | 27600 | 27650 | 27650 | 27600 | 139 |
| 350 | 20240926 | 125000 | 3967393800 | 27600 | 27600 | 27600 | 27600 | 153 |
| 351 | 20240926 | 124900 | 3963171000 | 27600 | 27600 | 27650 | 27600 | 135 |
| 352 | 20240926 | 124800 | 3959444950 | 27600 | 27650 | 27650 | 27600 | 68 |
| 353 | 20240926 | 124700 | 3957567350 | 27600 | 27600 | 27600 | 27600 | 175 |
| 354 | 20240926 | 124600 | 3952737350 | 27600 | 27600 | 27600 | 27600 | 147 |
| 355 | 20240926 | 124500 | 3948680150 | 27600 | 27600 | 27650 | 27600 | 120 |
| 356 | 20240926 | 124400 | 3945367400 | 27600 | 27600 | 27600 | 27600 | 131 |
| 357 | 20240926 | 124300 | 3941751800 | 27600 | 27600 | 27600 | 27600 | 198 |
| 358 | 20240926 | 124200 | 3936287000 | 27600 | 27600 | 27650 | 27600 | 427 |
| 359 | 20240926 | 124100 | 3924501050 | 27600 | 27600 | 27600 | 27600 | 53 |
| 360 | 20240926 | 124000 | 3923038250 | 27600 | 27600 | 27600 | 27600 | 20 |
| 361 | 20240926 | 123900 | 3922486250 | 27650 | 27650 | 27650 | 27600 | 105 |
| 362 | 20240926 | 123800 | 3919587450 | 27600 | 27600 | 27700 | 27600 | 2910 |
| 363 | 20240926 | 123700 | 3839185700 | 27550 | 27550 | 27600 | 27550 | 43 |
| 364 | 20240926 | 123600 | 3838000100 | 27550 | 27550 | 27600 | 27550 | 81 |
| 365 | 20240926 | 123500 | 3835767800 | 27600 | 27600 | 27600 | 27550 | 797 |
| 366 | 20240926 | 123400 | 3813772650 | 27600 | 27600 | 27600 | 27600 | 103 |
| 367 | 20240926 | 123300 | 3810929850 | 27650 | 27600 | 27650 | 27600 | 75 |
| 368 | 20240926 | 123200 | 3808859100 | 27600 | 27600 | 27600 | 27600 | 140 |
| 369 | 20240926 | 123100 | 3804995100 | 27600 | 27600 | 27600 | 27600 | 143 |
| 370 | 20240926 | 123000 | 3801048300 | 27650 | 27650 | 27650 | 27600 | 112 |
| 371 | 20240926 | 122900 | 3797956250 | 27650 | 27650 | 27650 | 27600 | 865 |
| 372 | 20240926 | 122800 | 3774040550 | 27650 | 27650 | 27700 | 27650 | 371 |
| 373 | 20240926 | 122700 | 3763779600 | 27650 | 27650 | 27650 | 27650 | 56 |
| 374 | 20240926 | 122600 | 3762231200 | 27700 | 27700 | 27700 | 27650 | 92 |
| 375 | 20240926 | 122500 | 3759685300 | 27700 | 27650 | 27700 | 27650 | 189 |
| 376 | 20240926 | 122400 | 3754452500 | 27650 | 27700 | 27700 | 27650 | 170 |
| 377 | 20240926 | 122300 | 3749746850 | 27700 | 27650 | 27700 | 27650 | 818 |
| 378 | 20240926 | 122200 | 3727103450 | 27650 | 27600 | 27650 | 27600 | 758 |
| 379 | 20240926 | 122100 | 3706173250 | 27550 | 27650 | 27650 | 27550 | 1157 |
| 380 | 20240926 | 122000 | 3674190400 | 27650 | 27650 | 27650 | 27650 | 71 |
| 381 | 20240926 | 121900 | 3672227250 | 27650 | 27750 | 27750 | 27650 | 1738 |
| 382 | 20240926 | 121800 | 3624084350 | 27700 | 27750 | 27750 | 27700 | 216 |
| 383 | 20240926 | 121700 | 3618098200 | 27750 | 27700 | 27750 | 27700 | 526 |
| 384 | 20240926 | 121600 | 3603516100 | 27700 | 27650 | 27700 | 27650 | 700 |
| 385 | 20240926 | 121500 | 3584130850 | 27650 | 27650 | 27650 | 27650 | 91 |
| 386 | 20240926 | 121400 | 3581614700 | 27650 | 27650 | 27650 | 27650 | 42 |
| 387 | 20240926 | 121300 | 3580453400 | 27700 | 27650 | 27700 | 27650 | 261 |
| 388 | 20240926 | 121200 | 3573236000 | 27650 | 27650 | 27650 | 27650 | 183 |
| 389 | 20240926 | 121100 | 3568176050 | 27650 | 27700 | 27700 | 27650 | 56 |
| 390 | 20240926 | 121000 | 3566627350 | 27700 | 27650 | 27700 | 27650 | 681 |
| 391 | 20240926 | 120900 | 3547796950 | 27650 | 27600 | 27650 | 27600 | 337 |
| 392 | 20240926 | 120800 | 3538481700 | 27650 | 27650 | 27650 | 27600 | 254 |
| 393 | 20240926 | 120700 | 3531459600 | 27650 | 27600 | 27650 | 27600 | 38 |
| 394 | 20240926 | 120600 | 3530410400 | 27750 | 27700 | 27750 | 27600 | 1113 |
| 395 | 20240926 | 120500 | 3499606000 | 27750 | 27700 | 27750 | 27700 | 88 |
| 396 | 20240926 | 120400 | 3497167150 | 27700 | 27700 | 27700 | 27700 | 99 |
| 397 | 20240926 | 120300 | 3494424850 | 27700 | 27700 | 27700 | 27700 | 44 |
| 398 | 20240926 | 120200 | 3493206050 | 27700 | 27700 | 27750 | 27700 | 78 |
| 399 | 20240926 | 120100 | 3491044700 | 27700 | 27750 | 27750 | 27700 | 315 |
| 400 | 20240926 | 120000 | 3482304500 | 27750 | 27700 | 27750 | 27700 | 489 |
| 401 | 20240926 | 115900 | 3468735750 | 27800 | 27800 | 27800 | 27800 | 16 |
| 402 | 20240926 | 115800 | 3468290950 | 27750 | 27700 | 27750 | 27700 | 101 |
| 403 | 20240926 | 115700 | 3465488250 | 27700 | 27750 | 27750 | 27700 | 1277 |
| 404 | 20240926 | 115600 | 3430055700 | 27800 | 27750 | 27800 | 27750 | 90 |
| 405 | 20240926 | 115500 | 3427555950 | 27750 | 27750 | 27800 | 27750 | 134 |
| 406 | 20240926 | 115400 | 3423833800 | 27750 | 27800 | 27800 | 27750 | 58 |
| 407 | 20240926 | 115300 | 3422223450 | 27750 | 27750 | 27800 | 27750 | 55 |
| 408 | 20240926 | 115200 | 3420696450 | 27750 | 27750 | 27750 | 27750 | 80 |
| 409 | 20240926 | 115100 | 3418476450 | 27750 | 27700 | 27750 | 27700 | 97 |
| 410 | 20240926 | 115000 | 3415785850 | 27700 | 27700 | 27750 | 27700 | 148 |
| 411 | 20240926 | 114900 | 3411685500 | 27700 | 27750 | 27750 | 27700 | 129 |
| 412 | 20240926 | 114800 | 3408108000 | 27700 | 27800 | 27800 | 27700 | 113 |
| 413 | 20240926 | 114700 | 3404974400 | 27700 | 27700 | 27700 | 27700 | 65 |
| 414 | 20240926 | 114600 | 3403173900 | 27750 | 27700 | 27750 | 27700 | 534 |
| 415 | 20240926 | 114500 | 3388365700 | 27700 | 27700 | 27800 | 27700 | 81 |
| 416 | 20240926 | 114400 | 3386120100 | 27700 | 27700 | 27700 | 27700 | 43 |
| 417 | 20240926 | 114300 | 3384929000 | 27700 | 27700 | 27750 | 27700 | 235 |
| 418 | 20240926 | 114200 | 3378415500 | 27700 | 27800 | 27800 | 27700 | 608 |
| 419 | 20240926 | 114100 | 3361542850 | 27750 | 27750 | 27750 | 27750 | 22 |
| 420 | 20240926 | 114000 | 3360932350 | 27750 | 27700 | 27750 | 27700 | 819 |
| 421 | 20240926 | 113900 | 3338210450 | 27700 | 27650 | 27700 | 27650 | 466 |
| 422 | 20240926 | 113800 | 3325318100 | 27650 | 27650 | 27650 | 27650 | 126 |
| 423 | 20240926 | 113700 | 3321834200 | 27650 | 27700 | 27700 | 27650 | 50 |
| 424 | 20240926 | 113600 | 3320451200 | 27650 | 27650 | 27650 | 27600 | 312 |
| 425 | 20240926 | 113500 | 3311826400 | 27650 | 27750 | 27750 | 27650 | 678 |
| 426 | 20240926 | 113400 | 3293049800 | 27700 | 27850 | 27900 | 27700 | 992 |
| 427 | 20240926 | 113300 | 3265436700 | 27900 | 27900 | 27900 | 27850 | 115 |
| 428 | 20240926 | 113200 | 3262230250 | 27850 | 27900 | 27900 | 27850 | 120 |
| 429 | 20240926 | 113100 | 3258883450 | 27900 | 27850 | 27900 | 27850 | 80 |
| 430 | 20240926 | 113000 | 3256653400 | 27900 | 27900 | 27900 | 27900 | 39 |
| 431 | 20240926 | 112900 | 3255565300 | 27900 | 27900 | 27900 | 27900 | 13 |
| 432 | 20240926 | 112800 | 3255202600 | 27850 | 27850 | 27850 | 27850 | 81 |
| 433 | 20240926 | 112700 | 3252946750 | 27900 | 27900 | 27950 | 27850 | 615 |
| 434 | 20240926 | 112600 | 3235787550 | 27900 | 27850 | 27900 | 27850 | 157 |
| 435 | 20240926 | 112500 | 3231413950 | 27900 | 27900 | 27900 | 27850 | 194 |
| 436 | 20240926 | 112400 | 3226001850 | 27900 | 27900 | 27900 | 27900 | 20 |
| 437 | 20240926 | 112300 | 3225443850 | 27900 | 27900 | 27900 | 27900 | 51 |
| 438 | 20240926 | 112200 | 3224020950 | 27900 | 27900 | 27950 | 27900 | 390 |
| 439 | 20240926 | 112100 | 3213138300 | 27900 | 27900 | 27950 | 27900 | 681 |
| 440 | 20240926 | 112000 | 3194123300 | 27900 | 27850 | 27900 | 27850 | 442 |
| 441 | 20240926 | 111900 | 3181809100 | 27750 | 27900 | 27950 | 27750 | 1063 |
| 442 | 20240926 | 111800 | 3152217150 | 27900 | 27900 | 27900 | 27900 | 5 |
| 443 | 20240926 | 111700 | 3152077650 | 27900 | 27850 | 27900 | 27800 | 833 |
| 444 | 20240926 | 111600 | 3128872950 | 27850 | 27850 | 27850 | 27850 | 25 |
| 445 | 20240926 | 111500 | 3128176700 | 27850 | 27850 | 27850 | 27800 | 27 |
| 446 | 20240926 | 111400 | 3127425350 | 27850 | 27900 | 27950 | 27800 | 1325 |
| 447 | 20240926 | 111300 | 3090527500 | 27900 | 27950 | 27950 | 27900 | 20 |
| 448 | 20240926 | 111200 | 3089968750 | 27900 | 27900 | 27950 | 27900 | 330 |
| 449 | 20240926 | 111100 | 3080760250 | 27950 | 28000 | 28050 | 27900 | 1061 |
| 450 | 20240926 | 111000 | 3051094600 | 27950 | 28000 | 28000 | 27950 | 367 |
| 451 | 20240926 | 110900 | 3040819100 | 28000 | 28000 | 28000 | 27950 | 1363 |
| 452 | 20240926 | 110800 | 3002659400 | 28000 | 27950 | 28000 | 27950 | 158 |
| 453 | 20240926 | 110700 | 2998242000 | 27950 | 27950 | 27950 | 27900 | 255 |
| 454 | 20240926 | 110600 | 2991115250 | 27950 | 27950 | 27950 | 27900 | 195 |
| 455 | 20240926 | 110500 | 2985669250 | 27900 | 27950 | 27950 | 27850 | 664 |
| 456 | 20240926 | 110400 | 2967143050 | 27900 | 27900 | 27900 | 27850 | 426 |
| 457 | 20240926 | 110300 | 2955260150 | 27850 | 27900 | 27900 | 27850 | 216 |
| 458 | 20240926 | 110200 | 2949239550 | 27900 | 27900 | 27900 | 27900 | 217 |
| 459 | 20240926 | 110100 | 2943185250 | 27850 | 27800 | 27900 | 27800 | 297 |
| 460 | 20240926 | 110000 | 2934922000 | 27800 | 27950 | 27950 | 27800 | 6 |
| 461 | 20240926 | 105900 | 2934755050 | 27800 | 27950 | 27950 | 27800 | 947 |
| 462 | 20240926 | 105800 | 2908345850 | 27900 | 27750 | 27900 | 27700 | 3982 |
| 463 | 20240926 | 105700 | 2797578350 | 27700 | 27850 | 27850 | 27700 | 1875 |
| 464 | 20240926 | 105600 | 2745445050 | 27850 | 27900 | 27900 | 27850 | 295 |
| 465 | 20240926 | 105500 | 2737224500 | 27900 | 27900 | 27900 | 27850 | 120 |
| 466 | 20240926 | 105400 | 2733879250 | 27850 | 27850 | 27850 | 27850 | 143 |
| 467 | 20240926 | 105300 | 2729896700 | 27900 | 27850 | 27900 | 27850 | 70 |
| 468 | 20240926 | 105200 | 2727946200 | 27900 | 27850 | 27900 | 27850 | 1163 |
| 469 | 20240926 | 105100 | 2695550850 | 27850 | 27800 | 27850 | 27800 | 24 |
| 470 | 20240926 | 105000 | 2694882650 | 27850 | 27850 | 27850 | 27800 | 73 |
| 471 | 20240926 | 104900 | 2692850400 | 27850 | 27850 | 27850 | 27850 | 33 |
| 472 | 20240926 | 104800 | 2691931350 | 27850 | 27850 | 27850 | 27850 | 260 |
| 473 | 20240926 | 104700 | 2684690350 | 27900 | 27900 | 27900 | 27850 | 125 |
| 474 | 20240926 | 104600 | 2681207750 | 27900 | 27850 | 27900 | 27750 | 2076 |
| 475 | 20240926 | 104500 | 2623419750 | 27850 | 27850 | 27900 | 27800 | 46 |
| 476 | 20240926 | 104400 | 2622137000 | 27900 | 27900 | 27900 | 27750 | 1382 |
| 477 | 20240926 | 104300 | 2583674250 | 27900 | 27800 | 27900 | 27750 | 820 |
| 478 | 20240926 | 104200 | 2560868300 | 27800 | 27750 | 27800 | 27700 | 457 |
| 479 | 20240926 | 104100 | 2548188050 | 27700 | 27700 | 27750 | 27700 | 451 |
| 480 | 20240926 | 104000 | 2535695150 | 27700 | 27700 | 27700 | 27700 | 3 |
| 481 | 20240926 | 103900 | 2535612050 | 27700 | 27750 | 27750 | 27700 | 423 |
| 482 | 20240926 | 103800 | 2523894200 | 27750 | 27750 | 27750 | 27750 | 799 |
| 483 | 20240926 | 103700 | 2501721950 | 27800 | 27800 | 27800 | 27750 | 91 |
| 484 | 20240926 | 103600 | 2499192250 | 27800 | 27800 | 27800 | 27750 | 69 |
| 485 | 20240926 | 103500 | 2497274100 | 27750 | 27650 | 27750 | 27650 | 761 |
| 486 | 20240926 | 103400 | 2476170650 | 27650 | 27650 | 27650 | 27650 | 239 |
| 487 | 20240926 | 103300 | 2469562300 | 27650 | 27650 | 27700 | 27650 | 667 |
| 488 | 20240926 | 103200 | 2451118950 | 27650 | 27600 | 27650 | 27600 | 780 |
| 489 | 20240926 | 103100 | 2429576350 | 27600 | 27600 | 27600 | 27600 | 157 |
| 490 | 20240926 | 103000 | 2425243150 | 27600 | 27600 | 27600 | 27600 | 106 |
| 491 | 20240926 | 102900 | 2422317550 | 27550 | 27550 | 27600 | 27550 | 111 |
| 492 | 20240926 | 102800 | 2419257250 | 27600 | 27600 | 27600 | 27550 | 307 |
| 493 | 20240926 | 102700 | 2410795500 | 27600 | 27750 | 27750 | 27500 | 2033 |
| 494 | 20240926 | 102600 | 2354656450 | 27750 | 27700 | 27750 | 27700 | 145 |
| 495 | 20240926 | 102500 | 2350638350 | 27700 | 27700 | 27700 | 27700 | 903 |
| 496 | 20240926 | 102400 | 2325625250 | 27700 | 27700 | 27750 | 27700 | 343 |
| 497 | 20240926 | 102300 | 2316123400 | 27650 | 27700 | 27700 | 27550 | 1932 |
| 498 | 20240926 | 102200 | 2262691750 | 27700 | 27700 | 27700 | 27700 | 16 |
| 499 | 20240926 | 102100 | 2262248550 | 27650 | 27700 | 27750 | 27650 | 660 |
| 500 | 20240926 | 102000 | 2243964000 | 27700 | 27650 | 27700 | 27650 | 169 |
| 501 | 20240926 | 101900 | 2239290650 | 27650 | 27650 | 27650 | 27650 | 219 |
| 502 | 20240926 | 101800 | 2233235300 | 27600 | 27550 | 27600 | 27550 | 100 |
| 503 | 20240926 | 101700 | 2230478300 | 27700 | 27650 | 27700 | 27550 | 2786 |
| 504 | 20240926 | 101600 | 2153524300 | 27700 | 27650 | 27700 | 27650 | 385 |
| 505 | 20240926 | 101500 | 2142859950 | 27700 | 27550 | 27700 | 27550 | 664 |
| 506 | 20240926 | 101400 | 2124520350 | 27500 | 27550 | 27550 | 27500 | 151 |
| 507 | 20240926 | 101300 | 2120362700 | 27550 | 27550 | 27550 | 27550 | 38 |
| 508 | 20240926 | 101200 | 2119315800 | 27500 | 27500 | 27500 | 27500 | 209 |
| 509 | 20240926 | 101100 | 2113568300 | 27450 | 27450 | 27450 | 27450 | 26 |
| 510 | 20240926 | 101000 | 2112854600 | 27450 | 27500 | 27700 | 27400 | 2103 |
| 511 | 20240926 | 100900 | 2054904350 | 27450 | 27400 | 27500 | 27400 | 723 |
| 512 | 20240926 | 100800 | 2035085150 | 27400 | 27350 | 27400 | 27350 | 163 |
| 513 | 20240926 | 100700 | 2030620550 | 27350 | 27350 | 27350 | 27350 | 412 |
| 514 | 20240926 | 100600 | 2019352350 | 27350 | 27350 | 27350 | 27350 | 2 |
| 515 | 20240926 | 100500 | 2019297650 | 27300 | 27300 | 27350 | 27300 | 241 |
| 516 | 20240926 | 100400 | 2012718100 | 27300 | 27300 | 27300 | 27250 | 319 |
| 517 | 20240926 | 100300 | 2004014500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 518 | 20240926 | 100200 | 2004014500 | 27300 | 27300 | 27300 | 27300 | 69 |
| 519 | 20240926 | 100100 | 2002130800 | 27300 | 27300 | 27300 | 27250 | 422 |
| 520 | 20240926 | 100000 | 1990614700 | 27250 | 27350 | 27350 | 27250 | 109 |
| 521 | 20240926 | 095900 | 1987641150 | 27300 | 27300 | 27300 | 27300 | 153 |
| 522 | 20240926 | 095800 | 1983464250 | 27350 | 27350 | 27400 | 27350 | 257 |
| 523 | 20240926 | 095700 | 1976434600 | 27400 | 27300 | 27400 | 27300 | 733 |
| 524 | 20240926 | 095600 | 1956397600 | 27300 | 27250 | 27350 | 27250 | 1704 |
| 525 | 20240926 | 095500 | 1909903100 | 27250 | 27200 | 27250 | 27200 | 165 |
| 526 | 20240926 | 095400 | 1905411500 | 27250 | 27100 | 27250 | 27050 | 1025 |
| 527 | 20240926 | 095300 | 1877613550 | 27100 | 27100 | 27100 | 27100 | 14 |
| 528 | 20240926 | 095200 | 1877234150 | 27150 | 27100 | 27150 | 27100 | 566 |
| 529 | 20240926 | 095100 | 1861895500 | 27100 | 27100 | 27100 | 27100 | 124 |
| 530 | 20240926 | 095000 | 1858535100 | 27150 | 27150 | 27150 | 27100 | 473 |
| 531 | 20240926 | 094900 | 1845698150 | 27150 | 27200 | 27250 | 27150 | 295 |
| 532 | 20240926 | 094800 | 1837678150 | 27200 | 27050 | 27200 | 27000 | 2603 |
| 533 | 20240926 | 094700 | 1767072100 | 27050 | 27050 | 27050 | 27050 | 2 |
| 534 | 20240926 | 094600 | 1767018000 | 27050 | 27050 | 27050 | 27050 | 474 |
| 535 | 20240926 | 094500 | 1754196300 | 27050 | 27100 | 27100 | 27000 | 418 |
| 536 | 20240926 | 094400 | 1742883250 | 27100 | 27000 | 27100 | 27000 | 288 |
| 537 | 20240926 | 094300 | 1735081650 | 27000 | 27100 | 27100 | 27000 | 604 |
| 538 | 20240926 | 094200 | 1718739450 | 27100 | 27000 | 27550 | 27000 | 2535 |
| 539 | 20240926 | 094100 | 1649837050 | 27000 | 26950 | 27000 | 26950 | 305 |
| 540 | 20240926 | 094000 | 1641605600 | 27000 | 26900 | 27100 | 26900 | 832 |
| 541 | 20240926 | 093900 | 1619178050 | 26950 | 26850 | 26950 | 26850 | 1472 |
| 542 | 20240926 | 093800 | 1579584050 | 26850 | 26900 | 26900 | 26800 | 1064 |
| 543 | 20240926 | 093700 | 1551001600 | 26900 | 26850 | 27000 | 26800 | 1447 |
| 544 | 20240926 | 093600 | 1512125400 | 26850 | 26950 | 26950 | 26850 | 455 |
| 545 | 20240926 | 093500 | 1499891800 | 26900 | 26850 | 26950 | 26850 | 1875 |
| 546 | 20240926 | 093400 | 1449521950 | 26850 | 26850 | 27200 | 26800 | 3353 |
| 547 | 20240926 | 093300 | 1359255700 | 26800 | 26850 | 26850 | 26800 | 1801 |
| 548 | 20240926 | 093200 | 1310959450 | 26850 | 27000 | 27000 | 26800 | 3053 |
| 549 | 20240926 | 093100 | 1228878700 | 27000 | 27000 | 27000 | 26900 | 469 |
| 550 | 20240926 | 093000 | 1216241000 | 27000 | 27000 | 27050 | 26900 | 1492 |
| 551 | 20240926 | 092900 | 1176005150 | 27000 | 27050 | 27100 | 27000 | 3348 |
| 552 | 20240926 | 092800 | 1085544550 | 27050 | 27150 | 27200 | 27050 | 2272 |
| 553 | 20240926 | 092700 | 1023977100 | 27200 | 27200 | 27200 | 27100 | 621 |
| 554 | 20240926 | 092600 | 1007115400 | 27200 | 27150 | 27250 | 27100 | 3487 |
| 555 | 20240926 | 092500 | 912414150 | 27150 | 27100 | 27150 | 27100 | 920 |
| 556 | 20240926 | 092400 | 887437300 | 27100 | 27150 | 27150 | 27100 | 2528 |
| 557 | 20240926 | 092300 | 818869200 | 27200 | 27200 | 27250 | 27200 | 446 |
| 558 | 20240926 | 092200 | 806737950 | 27250 | 27250 | 27400 | 27200 | 2100 |
| 559 | 20240926 | 092100 | 749448450 | 27250 | 27300 | 27300 | 27200 | 1675 |
| 560 | 20240926 | 092000 | 703786400 | 27300 | 27350 | 27350 | 27300 | 1004 |
| 561 | 20240926 | 091900 | 676343950 | 27300 | 27300 | 27300 | 27300 | 96 |
| 562 | 20240926 | 091800 | 673723150 | 27300 | 27350 | 27350 | 27300 | 339 |
| 563 | 20240926 | 091700 | 664456500 | 27350 | 27350 | 27350 | 27350 | 41 |
| 564 | 20240926 | 091600 | 663335150 | 27350 | 27450 | 27450 | 27300 | 1580 |
| 565 | 20240926 | 091500 | 620054550 | 27450 | 27500 | 27500 | 27450 | 740 |
| 566 | 20240926 | 091400 | 599717100 | 27500 | 27350 | 27600 | 27350 | 1407 |
| 567 | 20240926 | 091300 | 561034500 | 27350 | 27500 | 27500 | 27350 | 1104 |
| 568 | 20240926 | 091200 | 530726050 | 27500 | 27550 | 27600 | 27500 | 724 |
| 569 | 20240926 | 091100 | 510790600 | 27600 | 27600 | 27700 | 27550 | 764 |
| 570 | 20240926 | 091000 | 489682300 | 27600 | 27650 | 27700 | 27550 | 904 |
| 571 | 20240926 | 090900 | 464717050 | 27600 | 27500 | 27600 | 27400 | 3106 |
| 572 | 20240926 | 090800 | 379245400 | 27500 | 27600 | 27600 | 27500 | 444 |
| 573 | 20240926 | 090700 | 367007000 | 27600 | 27600 | 27600 | 27500 | 744 |
| 574 | 20240926 | 090600 | 346496500 | 27600 | 27450 | 27600 | 27450 | 1069 |
| 575 | 20240926 | 090500 | 317063550 | 27500 | 27400 | 27500 | 27300 | 1013 |
| 576 | 20240926 | 090400 | 289298300 | 27400 | 27500 | 27500 | 27400 | 1941 |
| 577 | 20240926 | 090300 | 235958150 | 27500 | 27450 | 27500 | 27350 | 1583 |
| 578 | 20240926 | 090200 | 192509550 | 27450 | 27250 | 27500 | 27250 | 2320 |
| 579 | 20240926 | 090100 | 129048500 | 27150 | 27300 | 27300 | 27050 | 3630 |
| 580 | 20240926 | 090000 | 30412050 | 27450 | 27400 | 27450 | 27300 | 1110 |