31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 183800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 2657 |
| 3 | 20240927 | 183700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20240927 | 183600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20240927 | 183500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20240927 | 183400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20240927 | 183300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20240927 | 183200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20240927 | 183100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20240927 | 183000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20240927 | 182900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20240927 | 182800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20240927 | 182700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20240927 | 182600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20240927 | 182500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20240927 | 182400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20240927 | 182300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20240927 | 182200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20240927 | 182100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20240927 | 182000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20240927 | 181900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20240927 | 181800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20240927 | 181700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20240927 | 181600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20240927 | 181500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20240927 | 181400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20240927 | 181300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20240927 | 181200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20240927 | 181100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20240927 | 181000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20240927 | 180900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20240927 | 180800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 2657 |
| 33 | 20240927 | 180700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20240927 | 180600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20240927 | 180500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20240927 | 180400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20240927 | 180300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20240927 | 180200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20240927 | 180100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20240927 | 180000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20240927 | 175900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20240927 | 175800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20240927 | 175700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20240927 | 175600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20240927 | 175500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20240927 | 175400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20240927 | 175300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20240927 | 175200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20240927 | 175100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20240927 | 175000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20240927 | 174900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20240927 | 174800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20240927 | 174700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20240927 | 174600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20240927 | 174500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20240927 | 174400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20240927 | 174300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20240927 | 174200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20240927 | 174100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20240927 | 174000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20240927 | 173900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20240927 | 173800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 2657 |
| 63 | 20240927 | 173700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20240927 | 173600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20240927 | 173500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20240927 | 173400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20240927 | 173300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20240927 | 173200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20240927 | 173100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20240927 | 173000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20240927 | 172900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20240927 | 172800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20240927 | 172700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20240927 | 172600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20240927 | 172500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20240927 | 172400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20240927 | 172300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20240927 | 172200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20240927 | 172100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20240927 | 172000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20240927 | 171900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20240927 | 171800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20240927 | 171700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20240927 | 171600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20240927 | 171500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20240927 | 171400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20240927 | 171300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20240927 | 171200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20240927 | 171100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20240927 | 171000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20240927 | 170900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20240927 | 170800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 2657 |
| 93 | 20240927 | 170700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20240927 | 170600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20240927 | 170500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20240927 | 170400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20240927 | 170300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20240927 | 170200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20240927 | 170100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20240927 | 170000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20240927 | 165900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20240927 | 165800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20240927 | 165700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20240927 | 165600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20240927 | 165500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20240927 | 165400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20240927 | 165300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20240927 | 165200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20240927 | 165100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20240927 | 165000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20240927 | 164900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20240927 | 164800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20240927 | 164700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20240927 | 164600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20240927 | 164500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20240927 | 164400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20240927 | 164300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20240927 | 164200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20240927 | 164100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20240927 | 164000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20240927 | 163900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20240927 | 163800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 2657 |
| 123 | 20240927 | 163700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20240927 | 163600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20240927 | 163500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20240927 | 163400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20240927 | 163300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20240927 | 163200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20240927 | 163100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20240927 | 163000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20240927 | 162900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20240927 | 162800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20240927 | 162700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20240927 | 162600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20240927 | 162500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20240927 | 162400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20240927 | 162300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20240927 | 162200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20240927 | 162100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20240927 | 162000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20240927 | 161900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20240927 | 161800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20240927 | 161700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20240927 | 161600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20240927 | 161500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20240927 | 161400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20240927 | 161300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20240927 | 161200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20240927 | 161100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20240927 | 161000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20240927 | 160900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20240927 | 160800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 2657 |
| 153 | 20240927 | 160700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20240927 | 160600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20240927 | 160500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20240927 | 160400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20240927 | 160300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20240927 | 160200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20240927 | 160100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20240927 | 160000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20240927 | 155900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20240927 | 155800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20240927 | 155700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20240927 | 155600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20240927 | 155500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20240927 | 155400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20240927 | 155300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20240927 | 155200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20240927 | 155100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20240927 | 155000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20240927 | 154900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20240927 | 154800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20240927 | 154700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20240927 | 154600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20240927 | 154500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20240927 | 154400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20240927 | 154300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20240927 | 154200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20240927 | 154100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20240927 | 154000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20240927 | 153900 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20240927 | 153800 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 2657 |
| 183 | 20240927 | 153700 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20240927 | 153600 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20240927 | 153500 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20240927 | 153400 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20240927 | 153300 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20240927 | 153200 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20240927 | 153100 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20240927 | 153000 | 5999676250 | 28150 | 28150 | 28150 | 28150 | 2657 |
| 191 | 20240927 | 152900 | 5924881700 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20240927 | 152800 | 5924881700 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20240927 | 152700 | 5924881700 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20240927 | 152600 | 5924881700 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20240927 | 152500 | 5924881700 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20240927 | 152400 | 5924881700 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20240927 | 152300 | 5924881700 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20240927 | 152200 | 5924881700 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20240927 | 152100 | 5924881700 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20240927 | 152000 | 5924881700 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20240927 | 151900 | 5924881700 | 28400 | 28350 | 28400 | 28300 | 333 |
| 202 | 20240927 | 151800 | 5915436450 | 28350 | 28350 | 28400 | 28350 | 673 |
| 203 | 20240927 | 151700 | 5896349600 | 28350 | 28300 | 28350 | 28250 | 619 |
| 204 | 20240927 | 151600 | 5878822450 | 28300 | 28250 | 28300 | 28250 | 61 |
| 205 | 20240927 | 151500 | 5877098550 | 28250 | 28300 | 28350 | 28250 | 521 |
| 206 | 20240927 | 151400 | 5862344100 | 28300 | 28350 | 28350 | 28300 | 102 |
| 207 | 20240927 | 151300 | 5859454650 | 28350 | 28250 | 28350 | 28250 | 209 |
| 208 | 20240927 | 151200 | 5853539100 | 28300 | 28250 | 28300 | 28200 | 87 |
| 209 | 20240927 | 151100 | 5851081250 | 28250 | 28300 | 28300 | 28200 | 2361 |
| 210 | 20240927 | 151000 | 5784454550 | 28300 | 28250 | 28300 | 28150 | 1151 |
| 211 | 20240927 | 150900 | 5751947500 | 28300 | 28250 | 28300 | 28250 | 274 |
| 212 | 20240927 | 150800 | 5744206500 | 28250 | 28300 | 28300 | 28250 | 427 |
| 213 | 20240927 | 150700 | 5732134700 | 28300 | 28300 | 28350 | 28300 | 170 |
| 214 | 20240927 | 150600 | 5727323250 | 28350 | 28300 | 28350 | 28300 | 62 |
| 215 | 20240927 | 150500 | 5725567600 | 28300 | 28350 | 28350 | 28300 | 618 |
| 216 | 20240927 | 150400 | 5708052900 | 28350 | 28350 | 28350 | 28300 | 123 |
| 217 | 20240927 | 150300 | 5704567700 | 28350 | 28350 | 28350 | 28350 | 25 |
| 218 | 20240927 | 150200 | 5703858950 | 28350 | 28350 | 28400 | 28300 | 1333 |
| 219 | 20240927 | 150100 | 5666057050 | 28350 | 28350 | 28350 | 28350 | 31 |
| 220 | 20240927 | 150000 | 5665178200 | 28350 | 28350 | 28350 | 28300 | 78 |
| 221 | 20240927 | 145900 | 5662969550 | 28350 | 28350 | 28350 | 28300 | 306 |
| 222 | 20240927 | 145800 | 5654295150 | 28350 | 28300 | 28350 | 28300 | 608 |
| 223 | 20240927 | 145700 | 5637062250 | 28300 | 28350 | 28350 | 28300 | 354 |
| 224 | 20240927 | 145600 | 5627032400 | 28350 | 28300 | 28350 | 28300 | 79 |
| 225 | 20240927 | 145500 | 5624793150 | 28300 | 28250 | 28350 | 28250 | 387 |
| 226 | 20240927 | 145400 | 5613836300 | 28300 | 28250 | 28300 | 28250 | 309 |
| 227 | 20240927 | 145300 | 5605093700 | 28250 | 28200 | 28250 | 28200 | 261 |
| 228 | 20240927 | 145200 | 5597722150 | 28200 | 28200 | 28200 | 28200 | 49 |
| 229 | 20240927 | 145100 | 5596340350 | 28250 | 28200 | 28250 | 28200 | 799 |
| 230 | 20240927 | 145000 | 5573769400 | 28250 | 28200 | 28250 | 28200 | 264 |
| 231 | 20240927 | 144900 | 5566321050 | 28250 | 28250 | 28250 | 28250 | 508 |
| 232 | 20240927 | 144800 | 5551970050 | 28250 | 28250 | 28300 | 28250 | 152 |
| 233 | 20240927 | 144700 | 5547672250 | 28250 | 28250 | 28300 | 28200 | 259 |
| 234 | 20240927 | 144600 | 5540356350 | 28200 | 28200 | 28250 | 28200 | 341 |
| 235 | 20240927 | 144500 | 5530737650 | 28250 | 28200 | 28250 | 28200 | 112 |
| 236 | 20240927 | 144400 | 5527573800 | 28250 | 28250 | 28250 | 28200 | 284 |
| 237 | 20240927 | 144300 | 5519551000 | 28250 | 28250 | 28250 | 28200 | 295 |
| 238 | 20240927 | 144200 | 5511220250 | 28250 | 28150 | 28250 | 28150 | 111 |
| 239 | 20240927 | 144100 | 5508089200 | 28150 | 28150 | 28150 | 28150 | 46 |
| 240 | 20240927 | 144000 | 5506794300 | 28150 | 28300 | 28350 | 28150 | 646 |
| 241 | 20240927 | 143900 | 5488531200 | 28250 | 28100 | 28250 | 28100 | 730 |
| 242 | 20240927 | 143800 | 5467911100 | 28200 | 28250 | 28300 | 28150 | 715 |
| 243 | 20240927 | 143700 | 5447732000 | 28250 | 28250 | 28250 | 28100 | 1257 |
| 244 | 20240927 | 143600 | 5412293900 | 28250 | 28250 | 28300 | 28250 | 741 |
| 245 | 20240927 | 143500 | 5391349400 | 28250 | 28200 | 28250 | 28200 | 845 |
| 246 | 20240927 | 143400 | 5367507950 | 28200 | 28200 | 28300 | 28200 | 118 |
| 247 | 20240927 | 143300 | 5364172950 | 28300 | 28300 | 28300 | 28250 | 1153 |
| 248 | 20240927 | 143200 | 5331543100 | 28350 | 28300 | 28350 | 28300 | 404 |
| 249 | 20240927 | 143100 | 5320095450 | 28350 | 28350 | 28350 | 28350 | 50 |
| 250 | 20240927 | 143000 | 5318677950 | 28350 | 28300 | 28350 | 28300 | 40 |
| 251 | 20240927 | 142900 | 5317545550 | 28300 | 28300 | 28300 | 28300 | 409 |
| 252 | 20240927 | 142800 | 5305970850 | 28300 | 28250 | 28300 | 28200 | 627 |
| 253 | 20240927 | 142700 | 5288241550 | 28300 | 28250 | 28300 | 28200 | 732 |
| 254 | 20240927 | 142600 | 5267542250 | 28300 | 28300 | 28300 | 28250 | 304 |
| 255 | 20240927 | 142500 | 5258950400 | 28300 | 28250 | 28300 | 28250 | 242 |
| 256 | 20240927 | 142400 | 5252102600 | 28250 | 28300 | 28300 | 28250 | 155 |
| 257 | 20240927 | 142300 | 5247720150 | 28300 | 28300 | 28300 | 28300 | 3 |
| 258 | 20240927 | 142200 | 5247635250 | 28300 | 28300 | 28300 | 28250 | 646 |
| 259 | 20240927 | 142100 | 5229383100 | 28300 | 28350 | 28400 | 28300 | 1006 |
| 260 | 20240927 | 142000 | 5200897700 | 28400 | 28400 | 28400 | 28400 | 92 |
| 261 | 20240927 | 141900 | 5198284900 | 28450 | 28400 | 28450 | 28400 | 506 |
| 262 | 20240927 | 141800 | 5183911950 | 28450 | 28400 | 28450 | 28400 | 483 |
| 263 | 20240927 | 141700 | 5170191550 | 28400 | 28400 | 28400 | 28400 | 287 |
| 264 | 20240927 | 141600 | 5162040750 | 28400 | 28400 | 28400 | 28350 | 465 |
| 265 | 20240927 | 141500 | 5148838650 | 28400 | 28400 | 28400 | 28400 | 2 |
| 266 | 20240927 | 141400 | 5148781850 | 28400 | 28400 | 28400 | 28400 | 357 |
| 267 | 20240927 | 141300 | 5138643050 | 28400 | 28350 | 28400 | 28350 | 87 |
| 268 | 20240927 | 141200 | 5136173250 | 28400 | 28400 | 28400 | 28400 | 4 |
| 269 | 20240927 | 141100 | 5136059650 | 28450 | 28400 | 28450 | 28400 | 48 |
| 270 | 20240927 | 141000 | 5134696100 | 28400 | 28400 | 28400 | 28400 | 453 |
| 271 | 20240927 | 140900 | 5121830900 | 28350 | 28400 | 28400 | 28350 | 392 |
| 272 | 20240927 | 140800 | 5110699500 | 28450 | 28400 | 28450 | 28400 | 417 |
| 273 | 20240927 | 140700 | 5098840400 | 28400 | 28400 | 28450 | 28400 | 646 |
| 274 | 20240927 | 140600 | 5080493950 | 28450 | 28450 | 28450 | 28450 | 228 |
| 275 | 20240927 | 140500 | 5074007350 | 28450 | 28450 | 28450 | 28450 | 188 |
| 276 | 20240927 | 140400 | 5068658750 | 28450 | 28450 | 28450 | 28400 | 7 |
| 277 | 20240927 | 140300 | 5068459750 | 28450 | 28450 | 28450 | 28450 | 339 |
| 278 | 20240927 | 140200 | 5058815200 | 28500 | 28450 | 28600 | 28450 | 943 |
| 279 | 20240927 | 140100 | 5031950100 | 28450 | 28450 | 28450 | 28450 | 104 |
| 280 | 20240927 | 140000 | 5028991300 | 28450 | 28500 | 28500 | 28450 | 446 |
| 281 | 20240927 | 135900 | 5016299250 | 28500 | 28500 | 28500 | 28500 | 227 |
| 282 | 20240927 | 135800 | 5009829750 | 28500 | 28500 | 28500 | 28450 | 99 |
| 283 | 20240927 | 135700 | 5007012700 | 28500 | 28450 | 28500 | 28450 | 109 |
| 284 | 20240927 | 135600 | 5003907800 | 28500 | 28500 | 28500 | 28500 | 103 |
| 285 | 20240927 | 135500 | 5000972300 | 28500 | 28500 | 28550 | 28500 | 1075 |
| 286 | 20240927 | 135400 | 4970334450 | 28500 | 28500 | 28500 | 28500 | 67 |
| 287 | 20240927 | 135300 | 4968424950 | 28500 | 28450 | 28500 | 28450 | 71 |
| 288 | 20240927 | 135200 | 4966404800 | 28450 | 28450 | 28500 | 28450 | 258 |
| 289 | 20240927 | 135100 | 4959064200 | 28450 | 28450 | 28500 | 28450 | 337 |
| 290 | 20240927 | 135000 | 4949476450 | 28500 | 28500 | 28500 | 28450 | 71 |
| 291 | 20240927 | 134900 | 4947456300 | 28500 | 28500 | 28500 | 28450 | 259 |
| 292 | 20240927 | 134800 | 4940078400 | 28500 | 28500 | 28500 | 28450 | 412 |
| 293 | 20240927 | 134700 | 4928338300 | 28500 | 28500 | 28550 | 28500 | 111 |
| 294 | 20240927 | 134600 | 4925172750 | 28500 | 28500 | 28600 | 28500 | 990 |
| 295 | 20240927 | 134500 | 4896912000 | 28500 | 28500 | 28500 | 28450 | 62 |
| 296 | 20240927 | 134400 | 4895145850 | 28500 | 28500 | 28500 | 28500 | 362 |
| 297 | 20240927 | 134300 | 4884828850 | 28500 | 28450 | 28500 | 28450 | 243 |
| 298 | 20240927 | 134200 | 4877915400 | 28500 | 28500 | 28500 | 28500 | 10 |
| 299 | 20240927 | 134100 | 4877630400 | 28500 | 28500 | 28500 | 28500 | 291 |
| 300 | 20240927 | 134000 | 4869336900 | 28500 | 28450 | 28500 | 28450 | 27 |
| 301 | 20240927 | 133900 | 4868568450 | 28450 | 28500 | 28500 | 28400 | 61 |
| 302 | 20240927 | 133800 | 4866831650 | 28500 | 28400 | 28500 | 28400 | 2414 |
| 303 | 20240927 | 133700 | 4798186800 | 28450 | 28450 | 28450 | 28400 | 253 |
| 304 | 20240927 | 133600 | 4790989000 | 28450 | 28450 | 28450 | 28450 | 74 |
| 305 | 20240927 | 133500 | 4788883700 | 28450 | 28450 | 28450 | 28450 | 2 |
| 306 | 20240927 | 133400 | 4788826800 | 28450 | 28500 | 28500 | 28450 | 274 |
| 307 | 20240927 | 133300 | 4781031400 | 28500 | 28450 | 28500 | 28450 | 324 |
| 308 | 20240927 | 133200 | 4771798200 | 28500 | 28500 | 28500 | 28500 | 567 |
| 309 | 20240927 | 133100 | 4755638700 | 28500 | 28450 | 28500 | 28450 | 535 |
| 310 | 20240927 | 133000 | 4740417850 | 28450 | 28450 | 28450 | 28400 | 130 |
| 311 | 20240927 | 132900 | 4736722500 | 28450 | 28400 | 28450 | 28400 | 281 |
| 312 | 20240927 | 132800 | 4728730450 | 28450 | 28400 | 28450 | 28400 | 168 |
| 313 | 20240927 | 132700 | 4723958400 | 28400 | 28500 | 28500 | 28400 | 930 |
| 314 | 20240927 | 132600 | 4697500750 | 28500 | 28500 | 28500 | 28450 | 422 |
| 315 | 20240927 | 132500 | 4685480750 | 28500 | 28500 | 28500 | 28500 | 114 |
| 316 | 20240927 | 132400 | 4682231750 | 28500 | 28450 | 28500 | 28450 | 83 |
| 317 | 20240927 | 132300 | 4679867800 | 28450 | 28500 | 28500 | 28450 | 521 |
| 318 | 20240927 | 132200 | 4665044950 | 28500 | 28500 | 28500 | 28500 | 302 |
| 319 | 20240927 | 132100 | 4656437950 | 28500 | 28500 | 28500 | 28500 | 388 |
| 320 | 20240927 | 132000 | 4645379950 | 28500 | 28550 | 28550 | 28500 | 348 |
| 321 | 20240927 | 131900 | 4635451300 | 28600 | 28550 | 28600 | 28550 | 68 |
| 322 | 20240927 | 131800 | 4633508650 | 28600 | 28550 | 28600 | 28550 | 352 |
| 323 | 20240927 | 131700 | 4623447650 | 28550 | 28600 | 28600 | 28550 | 187 |
| 324 | 20240927 | 131600 | 4618103900 | 28600 | 28550 | 28650 | 28550 | 256 |
| 325 | 20240927 | 131500 | 4610783700 | 28650 | 28600 | 28650 | 28600 | 529 |
| 326 | 20240927 | 131400 | 4595654200 | 28600 | 28550 | 28650 | 28550 | 238 |
| 327 | 20240927 | 131300 | 4588845200 | 28650 | 28600 | 28650 | 28500 | 794 |
| 328 | 20240927 | 131200 | 4566133600 | 28650 | 28600 | 28650 | 28600 | 275 |
| 329 | 20240927 | 131100 | 4558263100 | 28650 | 28600 | 28650 | 28600 | 669 |
| 330 | 20240927 | 131000 | 4539119400 | 28600 | 28600 | 28600 | 28600 | 188 |
| 331 | 20240927 | 130900 | 4533742600 | 28600 | 28600 | 28600 | 28600 | 194 |
| 332 | 20240927 | 130800 | 4528194200 | 28600 | 28600 | 28600 | 28600 | 44 |
| 333 | 20240927 | 130700 | 4526935800 | 28600 | 28550 | 28600 | 28550 | 323 |
| 334 | 20240927 | 130600 | 4517699750 | 28550 | 28550 | 28600 | 28550 | 737 |
| 335 | 20240927 | 130500 | 4496634350 | 28600 | 28600 | 28600 | 28550 | 232 |
| 336 | 20240927 | 130400 | 4490000150 | 28600 | 28600 | 28600 | 28550 | 356 |
| 337 | 20240927 | 130300 | 4479818900 | 28600 | 28600 | 28600 | 28600 | 39 |
| 338 | 20240927 | 130200 | 4478703500 | 28600 | 28550 | 28600 | 28500 | 475 |
| 339 | 20240927 | 130100 | 4465144950 | 28550 | 28550 | 28550 | 28550 | 66 |
| 340 | 20240927 | 130000 | 4463260650 | 28550 | 28500 | 28550 | 28500 | 2335 |
| 341 | 20240927 | 125900 | 4396649150 | 28500 | 28500 | 28500 | 28500 | 107 |
| 342 | 20240927 | 125800 | 4393599650 | 28450 | 28500 | 28500 | 28450 | 82 |
| 343 | 20240927 | 125700 | 4391262750 | 28500 | 28500 | 28500 | 28450 | 513 |
| 344 | 20240927 | 125600 | 4376649250 | 28450 | 28500 | 28500 | 28450 | 329 |
| 345 | 20240927 | 125500 | 4367276900 | 28500 | 28550 | 28550 | 28500 | 612 |
| 346 | 20240927 | 125400 | 4349832550 | 28550 | 28550 | 28550 | 28550 | 79 |
| 347 | 20240927 | 125300 | 4347577100 | 28550 | 28550 | 28550 | 28500 | 558 |
| 348 | 20240927 | 125200 | 4331651650 | 28550 | 28550 | 28550 | 28550 | 76 |
| 349 | 20240927 | 125100 | 4329481850 | 28500 | 28500 | 28550 | 28500 | 244 |
| 350 | 20240927 | 125000 | 4322527700 | 28550 | 28550 | 28550 | 28550 | 153 |
| 351 | 20240927 | 124900 | 4318159550 | 28550 | 28550 | 28550 | 28550 | 638 |
| 352 | 20240927 | 124800 | 4299944650 | 28550 | 28550 | 28550 | 28500 | 136 |
| 353 | 20240927 | 124700 | 4296066450 | 28550 | 28500 | 28550 | 28500 | 112 |
| 354 | 20240927 | 124600 | 4292869600 | 28500 | 28500 | 28550 | 28500 | 199 |
| 355 | 20240927 | 124500 | 4287196550 | 28550 | 28550 | 28550 | 28500 | 389 |
| 356 | 20240927 | 124400 | 4276090800 | 28550 | 28500 | 28550 | 28500 | 340 |
| 357 | 20240927 | 124300 | 4266399100 | 28500 | 28550 | 28550 | 28500 | 79 |
| 358 | 20240927 | 124200 | 4264144250 | 28550 | 28500 | 28550 | 28500 | 407 |
| 359 | 20240927 | 124100 | 4252540950 | 28500 | 28500 | 28500 | 28500 | 20 |
| 360 | 20240927 | 124000 | 4251970950 | 28500 | 28450 | 28550 | 28450 | 820 |
| 361 | 20240927 | 123900 | 4228605850 | 28450 | 28400 | 28450 | 28400 | 224 |
| 362 | 20240927 | 123800 | 4222240750 | 28450 | 28450 | 28450 | 28450 | 350 |
| 363 | 20240927 | 123700 | 4212283250 | 28450 | 28400 | 28450 | 28400 | 173 |
| 364 | 20240927 | 123600 | 4207366450 | 28350 | 28500 | 28500 | 28350 | 1527 |
| 365 | 20240927 | 123500 | 4163920700 | 28500 | 28500 | 28550 | 28500 | 254 |
| 366 | 20240927 | 123400 | 4156678350 | 28500 | 28450 | 28500 | 28450 | 457 |
| 367 | 20240927 | 123300 | 4143656350 | 28450 | 28400 | 28450 | 28400 | 395 |
| 368 | 20240927 | 123200 | 4132418650 | 28400 | 28400 | 28400 | 28400 | 823 |
| 369 | 20240927 | 123100 | 4109045450 | 28400 | 28400 | 28400 | 28350 | 569 |
| 370 | 20240927 | 123000 | 4092891550 | 28400 | 28350 | 28400 | 28350 | 137 |
| 371 | 20240927 | 122900 | 4089003800 | 28350 | 28350 | 28400 | 28350 | 94 |
| 372 | 20240927 | 122800 | 4086335550 | 28350 | 28400 | 28400 | 28350 | 214 |
| 373 | 20240927 | 122700 | 4080268200 | 28400 | 28400 | 28400 | 28400 | 289 |
| 374 | 20240927 | 122600 | 4072060600 | 28400 | 28400 | 28400 | 28350 | 121 |
| 375 | 20240927 | 122500 | 4068624700 | 28400 | 28400 | 28400 | 28400 | 10 |
| 376 | 20240927 | 122400 | 4068340700 | 28400 | 28400 | 28400 | 28400 | 45 |
| 377 | 20240927 | 122300 | 4067062700 | 28400 | 28300 | 28400 | 28300 | 374 |
| 378 | 20240927 | 122200 | 4056458800 | 28300 | 28350 | 28350 | 28300 | 223 |
| 379 | 20240927 | 122100 | 4050138250 | 28350 | 28350 | 28350 | 28350 | 109 |
| 380 | 20240927 | 122000 | 4047048100 | 28350 | 28350 | 28350 | 28350 | 0 |
| 381 | 20240927 | 121900 | 4047048100 | 28350 | 28300 | 28400 | 28300 | 1512 |
| 382 | 20240927 | 121800 | 4004213200 | 28300 | 28300 | 28300 | 28300 | 92 |
| 383 | 20240927 | 121700 | 4001609600 | 28300 | 28300 | 28300 | 28300 | 25 |
| 384 | 20240927 | 121600 | 4000902100 | 28300 | 28300 | 28300 | 28300 | 246 |
| 385 | 20240927 | 121500 | 3993940300 | 28300 | 28250 | 28300 | 28250 | 100 |
| 386 | 20240927 | 121400 | 3991111100 | 28250 | 28300 | 28300 | 28250 | 68 |
| 387 | 20240927 | 121300 | 3989190050 | 28300 | 28250 | 28300 | 28250 | 272 |
| 388 | 20240927 | 121200 | 3981494450 | 28300 | 28300 | 28300 | 28250 | 515 |
| 389 | 20240927 | 121100 | 3966933500 | 28300 | 28300 | 28300 | 28250 | 62 |
| 390 | 20240927 | 121000 | 3965179200 | 28300 | 28300 | 28350 | 28300 | 320 |
| 391 | 20240927 | 120900 | 3956119400 | 28350 | 28300 | 28350 | 28300 | 21 |
| 392 | 20240927 | 120800 | 3955524800 | 28300 | 28300 | 28300 | 28300 | 317 |
| 393 | 20240927 | 120700 | 3946553700 | 28300 | 28300 | 28350 | 28300 | 409 |
| 394 | 20240927 | 120600 | 3934975650 | 28300 | 28350 | 28350 | 28300 | 226 |
| 395 | 20240927 | 120500 | 3928579500 | 28350 | 28350 | 28350 | 28350 | 324 |
| 396 | 20240927 | 120400 | 3919394100 | 28350 | 28350 | 28350 | 28350 | 3 |
| 397 | 20240927 | 120300 | 3919309050 | 28350 | 28350 | 28350 | 28350 | 3 |
| 398 | 20240927 | 120200 | 3919224000 | 28350 | 28300 | 28350 | 28300 | 165 |
| 399 | 20240927 | 120100 | 3914550850 | 28350 | 28350 | 28350 | 28350 | 246 |
| 400 | 20240927 | 120000 | 3907576750 | 28350 | 28250 | 28350 | 28250 | 2 |
| 401 | 20240927 | 115900 | 3907520150 | 28300 | 28250 | 28300 | 28200 | 623 |
| 402 | 20240927 | 115800 | 3889916200 | 28250 | 28250 | 28250 | 28200 | 264 |
| 403 | 20240927 | 115700 | 3882464050 | 28300 | 28300 | 28300 | 28250 | 395 |
| 404 | 20240927 | 115600 | 3871288100 | 28300 | 28400 | 28400 | 28300 | 193 |
| 405 | 20240927 | 115500 | 3865820450 | 28350 | 28300 | 28400 | 28250 | 74 |
| 406 | 20240927 | 115400 | 3863725550 | 28300 | 28300 | 28350 | 28250 | 346 |
| 407 | 20240927 | 115300 | 3853930600 | 28250 | 28250 | 28300 | 28250 | 204 |
| 408 | 20240927 | 115200 | 3848167500 | 28250 | 28300 | 28300 | 28250 | 33 |
| 409 | 20240927 | 115100 | 3847234750 | 28250 | 28250 | 28400 | 28250 | 843 |
| 410 | 20240927 | 115000 | 3823358800 | 28250 | 28300 | 28300 | 28250 | 325 |
| 411 | 20240927 | 114900 | 3814164850 | 28250 | 28300 | 28300 | 28250 | 131 |
| 412 | 20240927 | 114800 | 3810459300 | 28250 | 28300 | 28300 | 28250 | 80 |
| 413 | 20240927 | 114700 | 3808197750 | 28250 | 28250 | 28300 | 28250 | 39 |
| 414 | 20240927 | 114600 | 3807095950 | 28300 | 28250 | 28300 | 28250 | 393 |
| 415 | 20240927 | 114500 | 3795976700 | 28250 | 28300 | 28300 | 28250 | 582 |
| 416 | 20240927 | 114400 | 3779507000 | 28300 | 28350 | 28350 | 28300 | 32 |
| 417 | 20240927 | 114300 | 3778600800 | 28350 | 28350 | 28350 | 28300 | 349 |
| 418 | 20240927 | 114200 | 3768706850 | 28300 | 28400 | 28400 | 28300 | 40 |
| 419 | 20240927 | 114100 | 3767574400 | 28350 | 28400 | 28400 | 28300 | 197 |
| 420 | 20240927 | 114000 | 3761986250 | 28300 | 28400 | 28400 | 28300 | 143 |
| 421 | 20240927 | 113900 | 3757933100 | 28400 | 28400 | 28400 | 28350 | 262 |
| 422 | 20240927 | 113800 | 3750492500 | 28400 | 28350 | 28400 | 28300 | 1149 |
| 423 | 20240927 | 113700 | 3717909750 | 28300 | 28300 | 28350 | 28300 | 76 |
| 424 | 20240927 | 113600 | 3715757700 | 28300 | 28300 | 28350 | 28300 | 74 |
| 425 | 20240927 | 113500 | 3713660950 | 28350 | 28300 | 28350 | 28300 | 372 |
| 426 | 20240927 | 113400 | 3703118000 | 28300 | 28350 | 28400 | 28300 | 360 |
| 427 | 20240927 | 113300 | 3692916650 | 28350 | 28350 | 28400 | 28350 | 173 |
| 428 | 20240927 | 113200 | 3688011700 | 28350 | 28400 | 28400 | 28350 | 443 |
| 429 | 20240927 | 113100 | 3675441350 | 28350 | 28350 | 28400 | 28350 | 73 |
| 430 | 20240927 | 113000 | 3673370800 | 28350 | 28400 | 28400 | 28350 | 413 |
| 431 | 20240927 | 112900 | 3661645950 | 28350 | 28350 | 28400 | 28350 | 141 |
| 432 | 20240927 | 112800 | 3657647350 | 28350 | 28400 | 28400 | 28350 | 333 |
| 433 | 20240927 | 112700 | 3648192050 | 28350 | 28350 | 28400 | 28350 | 135 |
| 434 | 20240927 | 112600 | 3644361500 | 28400 | 28350 | 28400 | 28350 | 143 |
| 435 | 20240927 | 112500 | 3640306950 | 28350 | 28400 | 28400 | 28350 | 727 |
| 436 | 20240927 | 112400 | 3619675500 | 28400 | 28450 | 28450 | 28350 | 870 |
| 437 | 20240927 | 112300 | 3594960850 | 28450 | 28450 | 28500 | 28450 | 40 |
| 438 | 20240927 | 112200 | 3593822400 | 28500 | 28500 | 28500 | 28450 | 520 |
| 439 | 20240927 | 112100 | 3579003500 | 28450 | 28400 | 28450 | 28400 | 809 |
| 440 | 20240927 | 112000 | 3555988300 | 28400 | 28400 | 28450 | 28400 | 105 |
| 441 | 20240927 | 111900 | 3553004800 | 28400 | 28450 | 28500 | 28400 | 241 |
| 442 | 20240927 | 111800 | 3546146950 | 28450 | 28500 | 28550 | 28450 | 135 |
| 443 | 20240927 | 111700 | 3542301100 | 28500 | 28500 | 28550 | 28500 | 317 |
| 444 | 20240927 | 111600 | 3533254900 | 28450 | 28550 | 28550 | 28450 | 896 |
| 445 | 20240927 | 111500 | 3507719550 | 28550 | 28500 | 28550 | 28500 | 383 |
| 446 | 20240927 | 111400 | 3496788100 | 28550 | 28550 | 28550 | 28500 | 110 |
| 447 | 20240927 | 111300 | 3493647900 | 28550 | 28500 | 28550 | 28500 | 273 |
| 448 | 20240927 | 111200 | 3485855850 | 28500 | 28500 | 28550 | 28450 | 146 |
| 449 | 20240927 | 111100 | 3481694750 | 28500 | 28500 | 28550 | 28500 | 88 |
| 450 | 20240927 | 111000 | 3479183500 | 28500 | 28600 | 28650 | 28400 | 1345 |
| 451 | 20240927 | 110900 | 3440823450 | 28600 | 28650 | 28650 | 28500 | 594 |
| 452 | 20240927 | 110800 | 3423822550 | 28650 | 28550 | 28650 | 28550 | 458 |
| 453 | 20240927 | 110700 | 3410714850 | 28600 | 28600 | 28650 | 28600 | 183 |
| 454 | 20240927 | 110600 | 3405477800 | 28600 | 28600 | 28650 | 28550 | 964 |
| 455 | 20240927 | 110500 | 3377904250 | 28600 | 28550 | 28600 | 28550 | 1123 |
| 456 | 20240927 | 110400 | 3345794250 | 28550 | 28550 | 28600 | 28550 | 113 |
| 457 | 20240927 | 110300 | 3342566250 | 28550 | 28550 | 28600 | 28550 | 338 |
| 458 | 20240927 | 110200 | 3332913100 | 28600 | 28500 | 28600 | 28500 | 252 |
| 459 | 20240927 | 110100 | 3325706400 | 28500 | 28500 | 28500 | 28400 | 386 |
| 460 | 20240927 | 110000 | 3314709000 | 28500 | 28450 | 28500 | 28400 | 159 |
| 461 | 20240927 | 105900 | 3310183100 | 28450 | 28550 | 28600 | 28450 | 926 |
| 462 | 20240927 | 105800 | 3283768450 | 28550 | 28550 | 28600 | 28500 | 967 |
| 463 | 20240927 | 105700 | 3256158550 | 28600 | 28550 | 28600 | 28500 | 476 |
| 464 | 20240927 | 105600 | 3242568350 | 28550 | 28550 | 28550 | 28500 | 579 |
| 465 | 20240927 | 105500 | 3226038500 | 28550 | 28400 | 28550 | 28400 | 2752 |
| 466 | 20240927 | 105400 | 3147737300 | 28400 | 28400 | 28450 | 28400 | 61 |
| 467 | 20240927 | 105300 | 3146004550 | 28450 | 28400 | 28450 | 28400 | 229 |
| 468 | 20240927 | 105200 | 3139497850 | 28500 | 28400 | 28500 | 28400 | 116 |
| 469 | 20240927 | 105100 | 3136197050 | 28400 | 28500 | 28500 | 28350 | 2126 |
| 470 | 20240927 | 105000 | 3075658700 | 28500 | 28500 | 28550 | 28500 | 114 |
| 471 | 20240927 | 104900 | 3072406450 | 28550 | 28550 | 28600 | 28500 | 1117 |
| 472 | 20240927 | 104800 | 3040501300 | 28550 | 28450 | 28600 | 28450 | 1989 |
| 473 | 20240927 | 104700 | 2983782250 | 28450 | 28450 | 28500 | 28400 | 151 |
| 474 | 20240927 | 104600 | 2979484100 | 28450 | 28400 | 28500 | 28350 | 912 |
| 475 | 20240927 | 104500 | 2953522000 | 28400 | 28500 | 28500 | 28350 | 41 |
| 476 | 20240927 | 104400 | 2952357550 | 28500 | 28350 | 28500 | 28350 | 866 |
| 477 | 20240927 | 104300 | 2927740900 | 28350 | 28400 | 28400 | 28350 | 866 |
| 478 | 20240927 | 104200 | 2903153950 | 28400 | 28450 | 28500 | 28350 | 215 |
| 479 | 20240927 | 104100 | 2897036950 | 28500 | 28350 | 28500 | 28350 | 3619 |
| 480 | 20240927 | 104000 | 2794159450 | 28400 | 28350 | 28400 | 28300 | 583 |
| 481 | 20240927 | 103900 | 2777618250 | 28350 | 28300 | 28400 | 28300 | 506 |
| 482 | 20240927 | 103800 | 2763258450 | 28350 | 28350 | 28400 | 28350 | 232 |
| 483 | 20240927 | 103700 | 2756680850 | 28350 | 28400 | 28400 | 28350 | 379 |
| 484 | 20240927 | 103600 | 2745934400 | 28400 | 28400 | 28450 | 28350 | 309 |
| 485 | 20240927 | 103500 | 2737155650 | 28400 | 28400 | 28500 | 28400 | 579 |
| 486 | 20240927 | 103400 | 2720684800 | 28400 | 28450 | 28500 | 28350 | 242 |
| 487 | 20240927 | 103300 | 2713807700 | 28500 | 28350 | 28500 | 28350 | 903 |
| 488 | 20240927 | 103200 | 2688113850 | 28350 | 28350 | 28400 | 28350 | 104 |
| 489 | 20240927 | 103100 | 2685164300 | 28350 | 28350 | 28350 | 28350 | 165 |
| 490 | 20240927 | 103000 | 2680486550 | 28350 | 28350 | 28350 | 28300 | 593 |
| 491 | 20240927 | 102900 | 2663675150 | 28350 | 28350 | 28400 | 28300 | 561 |
| 492 | 20240927 | 102800 | 2647776200 | 28350 | 28350 | 28400 | 28350 | 758 |
| 493 | 20240927 | 102700 | 2626286550 | 28350 | 28400 | 28450 | 28350 | 754 |
| 494 | 20240927 | 102600 | 2604873150 | 28400 | 28400 | 28450 | 28400 | 50 |
| 495 | 20240927 | 102500 | 2603452300 | 28450 | 28400 | 28450 | 28400 | 441 |
| 496 | 20240927 | 102400 | 2590911150 | 28400 | 28450 | 28450 | 28400 | 978 |
| 497 | 20240927 | 102300 | 2563087150 | 28450 | 28450 | 28500 | 28450 | 165 |
| 498 | 20240927 | 102200 | 2558388600 | 28500 | 28450 | 28500 | 28450 | 654 |
| 499 | 20240927 | 102100 | 2539752100 | 28500 | 28450 | 28500 | 28450 | 1036 |
| 500 | 20240927 | 102000 | 2510267850 | 28450 | 28500 | 28500 | 28450 | 159 |
| 501 | 20240927 | 101900 | 2505740400 | 28450 | 28450 | 28500 | 28450 | 781 |
| 502 | 20240927 | 101800 | 2483519100 | 28450 | 28500 | 28500 | 28450 | 346 |
| 503 | 20240927 | 101700 | 2473661800 | 28500 | 28500 | 28500 | 28450 | 378 |
| 504 | 20240927 | 101600 | 2462901100 | 28500 | 28500 | 28550 | 28450 | 355 |
| 505 | 20240927 | 101500 | 2452783300 | 28550 | 28550 | 28550 | 28450 | 220 |
| 506 | 20240927 | 101400 | 2446509600 | 28550 | 28550 | 28550 | 28500 | 842 |
| 507 | 20240927 | 101300 | 2422474350 | 28550 | 28500 | 28550 | 28500 | 76 |
| 508 | 20240927 | 101200 | 2420307400 | 28500 | 28500 | 28600 | 28500 | 110 |
| 509 | 20240927 | 101100 | 2417171700 | 28550 | 28450 | 28550 | 28350 | 1399 |
| 510 | 20240927 | 101000 | 2377365050 | 28400 | 28450 | 28500 | 28400 | 993 |
| 511 | 20240927 | 100900 | 2349147250 | 28450 | 28450 | 28550 | 28450 | 1120 |
| 512 | 20240927 | 100800 | 2317232000 | 28500 | 28500 | 28500 | 28450 | 356 |
| 513 | 20240927 | 100700 | 2307088750 | 28450 | 28450 | 28500 | 28400 | 464 |
| 514 | 20240927 | 100600 | 2293877850 | 28450 | 28450 | 28500 | 28400 | 1344 |
| 515 | 20240927 | 100500 | 2255666000 | 28450 | 28500 | 28500 | 28450 | 593 |
| 516 | 20240927 | 100400 | 2238781250 | 28500 | 28550 | 28600 | 28500 | 854 |
| 517 | 20240927 | 100300 | 2214395800 | 28600 | 28650 | 28700 | 28550 | 647 |
| 518 | 20240927 | 100200 | 2195881850 | 28700 | 28700 | 28700 | 28500 | 2768 |
| 519 | 20240927 | 100100 | 2116640100 | 28700 | 28700 | 28750 | 28700 | 449 |
| 520 | 20240927 | 100000 | 2103753750 | 28700 | 28700 | 28750 | 28550 | 1256 |
| 521 | 20240927 | 095900 | 2067720050 | 28650 | 28700 | 28750 | 28650 | 1634 |
| 522 | 20240927 | 095800 | 2020846300 | 28750 | 28800 | 28800 | 28700 | 708 |
| 523 | 20240927 | 095700 | 2000493700 | 28800 | 28700 | 28850 | 28650 | 2057 |
| 524 | 20240927 | 095600 | 1941300100 | 28750 | 28550 | 28800 | 28500 | 2617 |
| 525 | 20240927 | 095500 | 1866314000 | 28500 | 28550 | 28650 | 28450 | 3716 |
| 526 | 20240927 | 095400 | 1759941450 | 28600 | 28500 | 28650 | 28500 | 3212 |
| 527 | 20240927 | 095300 | 1668236350 | 28500 | 28300 | 28500 | 28300 | 5023 |
| 528 | 20240927 | 095200 | 1525392950 | 28300 | 28300 | 28400 | 28300 | 2299 |
| 529 | 20240927 | 095100 | 1460205350 | 28300 | 28350 | 28400 | 28300 | 324 |
| 530 | 20240927 | 095000 | 1451015500 | 28350 | 28250 | 28350 | 28250 | 480 |
| 531 | 20240927 | 094900 | 1437408300 | 28250 | 28250 | 28350 | 28250 | 800 |
| 532 | 20240927 | 094800 | 1414766850 | 28250 | 28200 | 28250 | 28200 | 372 |
| 533 | 20240927 | 094700 | 1404260100 | 28200 | 28250 | 28250 | 28150 | 406 |
| 534 | 20240927 | 094600 | 1392802650 | 28250 | 28200 | 28250 | 28050 | 1269 |
| 535 | 20240927 | 094500 | 1356983650 | 28200 | 28100 | 28250 | 28100 | 1149 |
| 536 | 20240927 | 094400 | 1324628200 | 28100 | 28050 | 28150 | 28050 | 651 |
| 537 | 20240927 | 094300 | 1306343950 | 28050 | 27900 | 28100 | 27900 | 107 |
| 538 | 20240927 | 094200 | 1303339550 | 28000 | 28050 | 28100 | 27950 | 459 |
| 539 | 20240927 | 094100 | 1290479850 | 28100 | 28000 | 28100 | 28000 | 613 |
| 540 | 20240927 | 094000 | 1273286600 | 28000 | 28100 | 28100 | 28000 | 320 |
| 541 | 20240927 | 093900 | 1264318950 | 28100 | 28050 | 28100 | 28000 | 365 |
| 542 | 20240927 | 093800 | 1254076000 | 28050 | 27850 | 28050 | 27850 | 890 |
| 543 | 20240927 | 093700 | 1229185650 | 27850 | 27800 | 27850 | 27800 | 1056 |
| 544 | 20240927 | 093600 | 1199778850 | 27800 | 27850 | 27850 | 27800 | 27 |
| 545 | 20240927 | 093500 | 1199027200 | 27800 | 27850 | 27850 | 27800 | 18 |
| 546 | 20240927 | 093400 | 1198526100 | 27800 | 27800 | 27850 | 27800 | 241 |
| 547 | 20240927 | 093300 | 1191814750 | 27800 | 27850 | 27850 | 27800 | 268 |
| 548 | 20240927 | 093200 | 1184351200 | 27850 | 27950 | 27950 | 27850 | 368 |
| 549 | 20240927 | 093100 | 1174079050 | 27950 | 27900 | 27950 | 27900 | 277 |
| 550 | 20240927 | 093000 | 1166338150 | 27900 | 27800 | 27900 | 27800 | 860 |
| 551 | 20240927 | 092900 | 1142387050 | 27800 | 27950 | 27950 | 27800 | 360 |
| 552 | 20240927 | 092800 | 1132360900 | 27850 | 27800 | 27850 | 27800 | 823 |
| 553 | 20240927 | 092700 | 1109440500 | 27800 | 27850 | 27850 | 27800 | 748 |
| 554 | 20240927 | 092600 | 1088609000 | 27850 | 27850 | 27950 | 27800 | 1085 |
| 555 | 20240927 | 092500 | 1058363550 | 27800 | 27800 | 27850 | 27800 | 112 |
| 556 | 20240927 | 092400 | 1055244900 | 27850 | 27800 | 27850 | 27800 | 168 |
| 557 | 20240927 | 092300 | 1050574050 | 27800 | 27700 | 27850 | 27700 | 1426 |
| 558 | 20240927 | 092200 | 1010965700 | 27750 | 27800 | 27800 | 27750 | 457 |
| 559 | 20240927 | 092100 | 998267450 | 27850 | 27850 | 27900 | 27800 | 1581 |
| 560 | 20240927 | 092000 | 954228500 | 27800 | 27850 | 27850 | 27800 | 1729 |
| 561 | 20240927 | 091900 | 906141050 | 27850 | 27700 | 27850 | 27650 | 3408 |
| 562 | 20240927 | 091800 | 811405800 | 27700 | 27650 | 27800 | 27650 | 1641 |
| 563 | 20240927 | 091700 | 765859900 | 27650 | 27600 | 27750 | 27600 | 1371 |
| 564 | 20240927 | 091600 | 727898450 | 27600 | 27600 | 27650 | 27600 | 341 |
| 565 | 20240927 | 091500 | 718485050 | 27650 | 27650 | 27700 | 27600 | 1960 |
| 566 | 20240927 | 091400 | 664290100 | 27650 | 27500 | 27700 | 27500 | 456 |
| 567 | 20240927 | 091300 | 651706650 | 27500 | 27700 | 27850 | 27500 | 4095 |
| 568 | 20240927 | 091200 | 538685550 | 27750 | 27650 | 27750 | 27650 | 863 |
| 569 | 20240927 | 091100 | 514796750 | 27650 | 27800 | 27800 | 27600 | 1940 |
| 570 | 20240927 | 091000 | 461105950 | 27800 | 27900 | 27950 | 27750 | 1909 |
| 571 | 20240927 | 090900 | 407985950 | 27950 | 27900 | 27950 | 27800 | 872 |
| 572 | 20240927 | 090800 | 383703600 | 27900 | 28000 | 28000 | 27800 | 2359 |
| 573 | 20240927 | 090700 | 317797500 | 28000 | 28000 | 28050 | 27900 | 2358 |
| 574 | 20240927 | 090600 | 251818400 | 28050 | 28000 | 28100 | 27950 | 537 |
| 575 | 20240927 | 090500 | 236767800 | 28050 | 27900 | 28100 | 27900 | 2336 |
| 576 | 20240927 | 090400 | 171327400 | 27900 | 27900 | 27900 | 27800 | 147 |
| 577 | 20240927 | 090300 | 167232700 | 27850 | 27900 | 27900 | 27850 | 715 |
| 578 | 20240927 | 090200 | 147305250 | 27900 | 27950 | 28050 | 27800 | 1109 |
| 579 | 20240927 | 090100 | 116342250 | 27900 | 27950 | 28050 | 27900 | 1984 |
| 580 | 20240927 | 090000 | 60835350 | 28000 | 27800 | 28000 | 27800 | 2185 |