31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 4901 |
| 3 | 20240927 | 184400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240927 | 184300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240927 | 184200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240927 | 184100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240927 | 184000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240927 | 183900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240927 | 183800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240927 | 183700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240927 | 183600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240927 | 183500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240927 | 183400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240927 | 183300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240927 | 183200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240927 | 183100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240927 | 183000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240927 | 182900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240927 | 182800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240927 | 182700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240927 | 182600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240927 | 182500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240927 | 182400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240927 | 182300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240927 | 182200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240927 | 182100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240927 | 182000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240927 | 181900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240927 | 181800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240927 | 181700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240927 | 181600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240927 | 181500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 4901 |
| 33 | 20240927 | 181400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240927 | 181300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240927 | 181200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240927 | 181100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240927 | 181000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240927 | 180900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240927 | 180800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240927 | 180700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240927 | 180600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240927 | 180500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240927 | 180400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240927 | 180300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240927 | 180200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240927 | 180100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240927 | 180000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240927 | 175900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240927 | 175800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240927 | 175700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240927 | 175600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240927 | 175500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240927 | 175400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240927 | 175300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240927 | 175200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240927 | 175100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240927 | 175000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240927 | 174900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240927 | 174800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240927 | 174700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240927 | 174600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240927 | 174500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 4901 |
| 63 | 20240927 | 174400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240927 | 174300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240927 | 174200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240927 | 174100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240927 | 174000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240927 | 173900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240927 | 173800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240927 | 173700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240927 | 173600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240927 | 173500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240927 | 173400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240927 | 173300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240927 | 173200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240927 | 173100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240927 | 173000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240927 | 172900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240927 | 172800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240927 | 172700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240927 | 172600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240927 | 172500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240927 | 172400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240927 | 172300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240927 | 172200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240927 | 172100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240927 | 172000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240927 | 171900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240927 | 171800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240927 | 171700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240927 | 171600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240927 | 171500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 4901 |
| 93 | 20240927 | 171400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240927 | 171300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240927 | 171200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240927 | 171100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240927 | 171000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240927 | 170900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240927 | 170800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240927 | 170700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240927 | 170600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240927 | 170500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240927 | 170400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240927 | 170300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240927 | 170200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240927 | 170100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240927 | 170000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240927 | 165900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240927 | 165800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240927 | 165700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240927 | 165600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240927 | 165500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240927 | 165400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240927 | 165300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240927 | 165200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240927 | 165100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240927 | 165000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240927 | 164900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240927 | 164800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240927 | 164700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240927 | 164600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240927 | 164500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 4901 |
| 123 | 20240927 | 164400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240927 | 164300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240927 | 164200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240927 | 164100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240927 | 164000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240927 | 163900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240927 | 163800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240927 | 163700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240927 | 163600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240927 | 163500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240927 | 163400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240927 | 163300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240927 | 163200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240927 | 163100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240927 | 163000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240927 | 162900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240927 | 162800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240927 | 162700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240927 | 162600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240927 | 162500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240927 | 162400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240927 | 162300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240927 | 162200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240927 | 162100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240927 | 162000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240927 | 161900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240927 | 161800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240927 | 161700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240927 | 161600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240927 | 161500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 4901 |
| 153 | 20240927 | 161400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240927 | 161300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240927 | 161200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240927 | 161100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240927 | 161000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240927 | 160900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240927 | 160800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240927 | 160700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240927 | 160600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240927 | 160500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240927 | 160400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240927 | 160300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240927 | 160200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240927 | 160100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240927 | 160000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240927 | 155900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240927 | 155800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240927 | 155700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240927 | 155600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240927 | 155500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240927 | 155400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240927 | 155300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240927 | 155200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240927 | 155100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240927 | 155000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240927 | 154900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240927 | 154800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240927 | 154700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240927 | 154600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240927 | 154500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 4901 |
| 183 | 20240927 | 154400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240927 | 154300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20240927 | 154200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20240927 | 154100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20240927 | 154000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20240927 | 153900 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20240927 | 153800 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20240927 | 153700 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20240927 | 153600 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20240927 | 153500 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20240927 | 153400 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20240927 | 153300 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20240927 | 153200 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20240927 | 153100 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20240927 | 153000 | 8060003150 | 29700 | 29700 | 29700 | 29700 | 4901 |
| 198 | 20240927 | 152900 | 7914443450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20240927 | 152800 | 7914443450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20240927 | 152700 | 7914443450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20240927 | 152600 | 7914443450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20240927 | 152500 | 7914443450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20240927 | 152400 | 7914443450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20240927 | 152300 | 7914443450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20240927 | 152200 | 7914443450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20240927 | 152100 | 7914443450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20240927 | 152000 | 7914443450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20240927 | 151900 | 7914443450 | 29700 | 29700 | 29750 | 29700 | 288 |
| 209 | 20240927 | 151800 | 7905885350 | 29750 | 29750 | 29750 | 29700 | 937 |
| 210 | 20240927 | 151700 | 7878031400 | 29750 | 29750 | 29750 | 29650 | 492 |
| 211 | 20240927 | 151600 | 7863412750 | 29700 | 29700 | 29750 | 29700 | 681 |
| 212 | 20240927 | 151500 | 7843179800 | 29750 | 29800 | 29800 | 29700 | 434 |
| 213 | 20240927 | 151400 | 7830274550 | 29700 | 29800 | 29800 | 29700 | 1009 |
| 214 | 20240927 | 151300 | 7800289550 | 29800 | 29750 | 29800 | 29700 | 590 |
| 215 | 20240927 | 151200 | 7782748850 | 29750 | 29750 | 29750 | 29700 | 569 |
| 216 | 20240927 | 151100 | 7765833950 | 29750 | 29750 | 29750 | 29700 | 304 |
| 217 | 20240927 | 151000 | 7756791550 | 29750 | 29700 | 29750 | 29700 | 842 |
| 218 | 20240927 | 150900 | 7731765350 | 29700 | 29750 | 29750 | 29700 | 542 |
| 219 | 20240927 | 150800 | 7715655850 | 29750 | 29750 | 29800 | 29700 | 376 |
| 220 | 20240927 | 150700 | 7704470050 | 29750 | 29750 | 29750 | 29700 | 596 |
| 221 | 20240927 | 150600 | 7686754750 | 29750 | 29700 | 29750 | 29650 | 419 |
| 222 | 20240927 | 150500 | 7674308900 | 29700 | 29700 | 29750 | 29650 | 325 |
| 223 | 20240927 | 150400 | 7664646450 | 29700 | 29700 | 29750 | 29650 | 462 |
| 224 | 20240927 | 150300 | 7650924550 | 29700 | 29750 | 29750 | 29650 | 604 |
| 225 | 20240927 | 150200 | 7632990250 | 29700 | 29650 | 29700 | 29650 | 402 |
| 226 | 20240927 | 150100 | 7621053450 | 29650 | 29700 | 29750 | 29650 | 694 |
| 227 | 20240927 | 150000 | 7600448050 | 29650 | 29700 | 29750 | 29650 | 769 |
| 228 | 20240927 | 145900 | 7577618500 | 29700 | 29700 | 29700 | 29650 | 272 |
| 229 | 20240927 | 145800 | 7569541350 | 29650 | 29650 | 29700 | 29650 | 1341 |
| 230 | 20240927 | 145700 | 7529769650 | 29600 | 29550 | 29600 | 29550 | 3409 |
| 231 | 20240927 | 145600 | 7428902300 | 29550 | 29550 | 29550 | 29550 | 643 |
| 232 | 20240927 | 145500 | 7409901650 | 29550 | 29550 | 29550 | 29500 | 267 |
| 233 | 20240927 | 145400 | 7402015600 | 29550 | 29550 | 29550 | 29500 | 318 |
| 234 | 20240927 | 145300 | 7392619250 | 29550 | 29550 | 29550 | 29550 | 264 |
| 235 | 20240927 | 145200 | 7384818050 | 29550 | 29600 | 29600 | 29550 | 457 |
| 236 | 20240927 | 145100 | 7371312600 | 29550 | 29550 | 29600 | 29500 | 271 |
| 237 | 20240927 | 145000 | 7363304450 | 29550 | 29550 | 29600 | 29500 | 371 |
| 238 | 20240927 | 144900 | 7352346650 | 29550 | 29550 | 29550 | 29500 | 625 |
| 239 | 20240927 | 144800 | 7333879450 | 29550 | 29550 | 29550 | 29500 | 677 |
| 240 | 20240927 | 144700 | 7313898100 | 29550 | 29600 | 29600 | 29500 | 235 |
| 241 | 20240927 | 144600 | 7306948700 | 29600 | 29550 | 29600 | 29500 | 1351 |
| 242 | 20240927 | 144500 | 7267034050 | 29550 | 29550 | 29600 | 29500 | 244 |
| 243 | 20240927 | 144400 | 7259828200 | 29550 | 29550 | 29600 | 29500 | 1251 |
| 244 | 20240927 | 144300 | 7222911050 | 29550 | 29600 | 29600 | 29550 | 284 |
| 245 | 20240927 | 144200 | 7214514650 | 29600 | 29600 | 29600 | 29550 | 242 |
| 246 | 20240927 | 144100 | 7207355950 | 29550 | 29700 | 29700 | 29550 | 2103 |
| 247 | 20240927 | 144000 | 7145199800 | 29700 | 29650 | 29700 | 29550 | 966 |
| 248 | 20240927 | 143900 | 7116586300 | 29650 | 29650 | 29650 | 29600 | 164 |
| 249 | 20240927 | 143800 | 7111726350 | 29600 | 29600 | 29650 | 29600 | 468 |
| 250 | 20240927 | 143700 | 7097865800 | 29600 | 29650 | 29650 | 29600 | 1070 |
| 251 | 20240927 | 143600 | 7066188900 | 29650 | 29650 | 29650 | 29600 | 896 |
| 252 | 20240927 | 143500 | 7039666600 | 29650 | 29650 | 29650 | 29600 | 251 |
| 253 | 20240927 | 143400 | 7032225100 | 29650 | 29650 | 29700 | 29650 | 438 |
| 254 | 20240927 | 143300 | 7019237100 | 29650 | 29600 | 29700 | 29600 | 418 |
| 255 | 20240927 | 143200 | 7006856000 | 29650 | 29650 | 29700 | 29600 | 147 |
| 256 | 20240927 | 143100 | 7002497800 | 29650 | 29700 | 29700 | 29650 | 1406 |
| 257 | 20240927 | 143000 | 6960801650 | 29700 | 29700 | 29700 | 29650 | 379 |
| 258 | 20240927 | 142900 | 6949557350 | 29650 | 29700 | 29700 | 29650 | 434 |
| 259 | 20240927 | 142800 | 6936681350 | 29700 | 29750 | 29750 | 29650 | 3331 |
| 260 | 20240927 | 142700 | 6837807450 | 29750 | 29800 | 29800 | 29700 | 2973 |
| 261 | 20240927 | 142600 | 6749385300 | 29800 | 29800 | 29800 | 29800 | 183 |
| 262 | 20240927 | 142500 | 6743931900 | 29750 | 29800 | 29850 | 29750 | 714 |
| 263 | 20240927 | 142400 | 6722677850 | 29750 | 29800 | 29850 | 29750 | 382 |
| 264 | 20240927 | 142300 | 6711296900 | 29800 | 29800 | 29800 | 29750 | 198 |
| 265 | 20240927 | 142200 | 6705396550 | 29800 | 29800 | 29800 | 29750 | 237 |
| 266 | 20240927 | 142100 | 6698334200 | 29800 | 29800 | 29800 | 29750 | 73 |
| 267 | 20240927 | 142000 | 6696160300 | 29800 | 29850 | 29850 | 29800 | 196 |
| 268 | 20240927 | 141900 | 6690319350 | 29850 | 29750 | 29850 | 29750 | 2038 |
| 269 | 20240927 | 141800 | 6629590100 | 29750 | 29800 | 29800 | 29750 | 285 |
| 270 | 20240927 | 141700 | 6621107600 | 29750 | 29800 | 29800 | 29750 | 801 |
| 271 | 20240927 | 141600 | 6597266700 | 29800 | 29800 | 29800 | 29800 | 80 |
| 272 | 20240927 | 141500 | 6594882700 | 29800 | 29750 | 29800 | 29750 | 404 |
| 273 | 20240927 | 141400 | 6582844700 | 29800 | 29800 | 29800 | 29750 | 285 |
| 274 | 20240927 | 141300 | 6574361200 | 29800 | 29800 | 29800 | 29750 | 143 |
| 275 | 20240927 | 141200 | 6570100950 | 29800 | 29800 | 29800 | 29800 | 152 |
| 276 | 20240927 | 141100 | 6565571350 | 29800 | 29800 | 29800 | 29750 | 365 |
| 277 | 20240927 | 141000 | 6554702700 | 29800 | 29800 | 29800 | 29800 | 153 |
| 278 | 20240927 | 140900 | 6550143300 | 29800 | 29800 | 29800 | 29750 | 729 |
| 279 | 20240927 | 140800 | 6528441600 | 29800 | 29750 | 29800 | 29750 | 648 |
| 280 | 20240927 | 140700 | 6509153600 | 29750 | 29750 | 29750 | 29700 | 138 |
| 281 | 20240927 | 140600 | 6505048150 | 29750 | 29700 | 29750 | 29700 | 219 |
| 282 | 20240927 | 140500 | 6498533900 | 29750 | 29700 | 29750 | 29650 | 574 |
| 283 | 20240927 | 140400 | 6481485550 | 29700 | 29750 | 29750 | 29650 | 889 |
| 284 | 20240927 | 140300 | 6455083950 | 29750 | 29750 | 29750 | 29650 | 988 |
| 285 | 20240927 | 140200 | 6425735500 | 29750 | 29750 | 29750 | 29700 | 105 |
| 286 | 20240927 | 140100 | 6422612550 | 29750 | 29750 | 29750 | 29750 | 264 |
| 287 | 20240927 | 140000 | 6414758550 | 29750 | 29750 | 29750 | 29700 | 273 |
| 288 | 20240927 | 135900 | 6406648000 | 29750 | 29750 | 29750 | 29700 | 202 |
| 289 | 20240927 | 135800 | 6400638550 | 29750 | 29750 | 29750 | 29700 | 189 |
| 290 | 20240927 | 135700 | 6395021700 | 29750 | 29750 | 29750 | 29700 | 124 |
| 291 | 20240927 | 135600 | 6391334450 | 29750 | 29750 | 29750 | 29700 | 571 |
| 292 | 20240927 | 135500 | 6374362200 | 29700 | 29750 | 29750 | 29700 | 213 |
| 293 | 20240927 | 135400 | 6368032450 | 29750 | 29750 | 29750 | 29750 | 154 |
| 294 | 20240927 | 135300 | 6363450950 | 29700 | 29700 | 29750 | 29700 | 204 |
| 295 | 20240927 | 135200 | 6357383650 | 29700 | 29650 | 29750 | 29650 | 200 |
| 296 | 20240927 | 135100 | 6351444550 | 29700 | 29750 | 29750 | 29700 | 2079 |
| 297 | 20240927 | 135000 | 6289690600 | 29750 | 29650 | 29750 | 29600 | 3160 |
| 298 | 20240927 | 134900 | 6195903650 | 29650 | 29650 | 29650 | 29650 | 156 |
| 299 | 20240927 | 134800 | 6191278250 | 29650 | 29550 | 29650 | 29550 | 147 |
| 300 | 20240927 | 134700 | 6186927750 | 29650 | 29550 | 29650 | 29550 | 864 |
| 301 | 20240927 | 134600 | 6161358550 | 29500 | 29500 | 29550 | 29500 | 174 |
| 302 | 20240927 | 134500 | 6156219000 | 29550 | 29600 | 29600 | 29550 | 1120 |
| 303 | 20240927 | 134400 | 6123121700 | 29550 | 29550 | 29550 | 29550 | 28 |
| 304 | 20240927 | 134300 | 6122294300 | 29550 | 29550 | 29600 | 29550 | 153 |
| 305 | 20240927 | 134200 | 6117768400 | 29600 | 29550 | 29600 | 29550 | 61 |
| 306 | 20240927 | 134100 | 6115965550 | 29550 | 29550 | 29550 | 29550 | 13 |
| 307 | 20240927 | 134000 | 6115581400 | 29600 | 29600 | 29600 | 29550 | 112 |
| 308 | 20240927 | 133900 | 6112267700 | 29600 | 29600 | 29600 | 29550 | 336 |
| 309 | 20240927 | 133800 | 6102336450 | 29600 | 29600 | 29600 | 29600 | 65 |
| 310 | 20240927 | 133700 | 6100412450 | 29600 | 29600 | 29600 | 29600 | 4 |
| 311 | 20240927 | 133600 | 6100294050 | 29600 | 29600 | 29600 | 29550 | 279 |
| 312 | 20240927 | 133500 | 6092045650 | 29600 | 29550 | 29600 | 29550 | 84 |
| 313 | 20240927 | 133400 | 6089560800 | 29550 | 29600 | 29600 | 29550 | 4 |
| 314 | 20240927 | 133300 | 6089442450 | 29600 | 29600 | 29600 | 29550 | 145 |
| 315 | 20240927 | 133200 | 6085152200 | 29600 | 29600 | 29600 | 29600 | 22 |
| 316 | 20240927 | 133100 | 6084501000 | 29550 | 29600 | 29600 | 29550 | 138 |
| 317 | 20240927 | 133000 | 6080422900 | 29550 | 29550 | 29600 | 29550 | 64 |
| 318 | 20240927 | 132900 | 6078529050 | 29600 | 29600 | 29600 | 29600 | 45 |
| 319 | 20240927 | 132800 | 6077197050 | 29550 | 29600 | 29650 | 29550 | 490 |
| 320 | 20240927 | 132700 | 6062706800 | 29600 | 29550 | 29600 | 29550 | 75 |
| 321 | 20240927 | 132600 | 6060487350 | 29550 | 29550 | 29600 | 29550 | 205 |
| 322 | 20240927 | 132500 | 6054419550 | 29600 | 29600 | 29600 | 29600 | 92 |
| 323 | 20240927 | 132400 | 6051696350 | 29600 | 29600 | 29600 | 29600 | 48 |
| 324 | 20240927 | 132300 | 6050275550 | 29600 | 29550 | 29600 | 29550 | 85 |
| 325 | 20240927 | 132200 | 6047761200 | 29550 | 29600 | 29600 | 29550 | 216 |
| 326 | 20240927 | 132100 | 6041374450 | 29600 | 29600 | 29600 | 29600 | 81 |
| 327 | 20240927 | 132000 | 6038976850 | 29550 | 29600 | 29600 | 29550 | 352 |
| 328 | 20240927 | 131900 | 6028562050 | 29600 | 29550 | 29600 | 29550 | 149 |
| 329 | 20240927 | 131800 | 6024155050 | 29550 | 29550 | 29550 | 29550 | 668 |
| 330 | 20240927 | 131700 | 6004415650 | 29600 | 29600 | 29600 | 29600 | 158 |
| 331 | 20240927 | 131600 | 5999738850 | 29600 | 29600 | 29600 | 29600 | 45 |
| 332 | 20240927 | 131500 | 5998406850 | 29600 | 29600 | 29600 | 29600 | 60 |
| 333 | 20240927 | 131400 | 5996630850 | 29550 | 29600 | 29600 | 29550 | 52 |
| 334 | 20240927 | 131300 | 5995091700 | 29600 | 29600 | 29600 | 29600 | 41 |
| 335 | 20240927 | 131200 | 5993878100 | 29600 | 29550 | 29600 | 29550 | 70 |
| 336 | 20240927 | 131100 | 5991806900 | 29550 | 29600 | 29600 | 29550 | 24 |
| 337 | 20240927 | 131000 | 5991097650 | 29600 | 29600 | 29600 | 29600 | 4 |
| 338 | 20240927 | 130900 | 5990979250 | 29600 | 29550 | 29600 | 29550 | 342 |
| 339 | 20240927 | 130800 | 5980868400 | 29600 | 29550 | 29600 | 29550 | 847 |
| 340 | 20240927 | 130700 | 5955839500 | 29550 | 29550 | 29550 | 29500 | 127 |
| 341 | 20240927 | 130600 | 5952087150 | 29500 | 29500 | 29550 | 29500 | 166 |
| 342 | 20240927 | 130500 | 5947188150 | 29500 | 29500 | 29550 | 29500 | 231 |
| 343 | 20240927 | 130400 | 5940373300 | 29550 | 29550 | 29550 | 29550 | 67 |
| 344 | 20240927 | 130300 | 5938393450 | 29500 | 29550 | 29550 | 29500 | 534 |
| 345 | 20240927 | 130200 | 5922632650 | 29500 | 29550 | 29550 | 29500 | 174 |
| 346 | 20240927 | 130100 | 5917496950 | 29550 | 29550 | 29550 | 29550 | 30 |
| 347 | 20240927 | 130000 | 5916610450 | 29500 | 29550 | 29550 | 29500 | 57 |
| 348 | 20240927 | 125900 | 5914926200 | 29550 | 29550 | 29550 | 29550 | 235 |
| 349 | 20240927 | 125800 | 5907981950 | 29550 | 29550 | 29550 | 29550 | 74 |
| 350 | 20240927 | 125700 | 5905795250 | 29550 | 29550 | 29550 | 29550 | 54 |
| 351 | 20240927 | 125600 | 5904199550 | 29550 | 29550 | 29550 | 29500 | 192 |
| 352 | 20240927 | 125500 | 5898532450 | 29550 | 29550 | 29550 | 29550 | 27 |
| 353 | 20240927 | 125400 | 5897734600 | 29550 | 29500 | 29550 | 29500 | 212 |
| 354 | 20240927 | 125300 | 5891476650 | 29550 | 29550 | 29550 | 29550 | 40 |
| 355 | 20240927 | 125200 | 5890294650 | 29500 | 29550 | 29600 | 29500 | 1250 |
| 356 | 20240927 | 125100 | 5853382800 | 29550 | 29550 | 29600 | 29550 | 649 |
| 357 | 20240927 | 125000 | 5834202150 | 29550 | 29600 | 29600 | 29550 | 198 |
| 358 | 20240927 | 124900 | 5828348950 | 29600 | 29550 | 29600 | 29550 | 226 |
| 359 | 20240927 | 124800 | 5821659450 | 29550 | 29550 | 29550 | 29550 | 92 |
| 360 | 20240927 | 124700 | 5818940850 | 29550 | 29600 | 29600 | 29550 | 66 |
| 361 | 20240927 | 124600 | 5816988050 | 29600 | 29600 | 29600 | 29600 | 113 |
| 362 | 20240927 | 124500 | 5813643250 | 29600 | 29600 | 29600 | 29550 | 59 |
| 363 | 20240927 | 124400 | 5811899350 | 29550 | 29600 | 29600 | 29550 | 57 |
| 364 | 20240927 | 124300 | 5810212350 | 29600 | 29600 | 29600 | 29600 | 43 |
| 365 | 20240927 | 124200 | 5808939550 | 29600 | 29600 | 29600 | 29600 | 2 |
| 366 | 20240927 | 124100 | 5808880350 | 29550 | 29600 | 29600 | 29550 | 56 |
| 367 | 20240927 | 124000 | 5807222850 | 29550 | 29550 | 29550 | 29550 | 332 |
| 368 | 20240927 | 123900 | 5797412250 | 29550 | 29550 | 29550 | 29550 | 215 |
| 369 | 20240927 | 123800 | 5791059000 | 29550 | 29550 | 29550 | 29500 | 83 |
| 370 | 20240927 | 123700 | 5788606650 | 29550 | 29550 | 29550 | 29550 | 224 |
| 371 | 20240927 | 123600 | 5781987450 | 29550 | 29550 | 29550 | 29550 | 103 |
| 372 | 20240927 | 123500 | 5778943800 | 29550 | 29550 | 29550 | 29500 | 150 |
| 373 | 20240927 | 123400 | 5774511350 | 29550 | 29550 | 29550 | 29550 | 81 |
| 374 | 20240927 | 123300 | 5772117800 | 29550 | 29550 | 29550 | 29500 | 381 |
| 375 | 20240927 | 123200 | 5760872050 | 29550 | 29550 | 29550 | 29550 | 41 |
| 376 | 20240927 | 123100 | 5759660500 | 29550 | 29500 | 29550 | 29500 | 57 |
| 377 | 20240927 | 123000 | 5757976300 | 29500 | 29550 | 29550 | 29500 | 216 |
| 378 | 20240927 | 122900 | 5751593600 | 29550 | 29550 | 29550 | 29500 | 151 |
| 379 | 20240927 | 122800 | 5747136550 | 29550 | 29550 | 29550 | 29500 | 188 |
| 380 | 20240927 | 122700 | 5741581950 | 29500 | 29500 | 29500 | 29500 | 23 |
| 381 | 20240927 | 122600 | 5740903450 | 29550 | 29550 | 29550 | 29500 | 240 |
| 382 | 20240927 | 122500 | 5733813700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 383 | 20240927 | 122400 | 5733813700 | 29500 | 29500 | 29500 | 29500 | 858 |
| 384 | 20240927 | 122300 | 5708502700 | 29500 | 29500 | 29500 | 29500 | 119 |
| 385 | 20240927 | 122200 | 5704992200 | 29500 | 29500 | 29500 | 29450 | 50 |
| 386 | 20240927 | 122100 | 5703517250 | 29500 | 29450 | 29500 | 29450 | 19 |
| 387 | 20240927 | 122000 | 5702957550 | 29500 | 29500 | 29500 | 29500 | 172 |
| 388 | 20240927 | 121900 | 5697883550 | 29500 | 29500 | 29500 | 29500 | 203 |
| 389 | 20240927 | 121800 | 5691895050 | 29500 | 29500 | 29500 | 29500 | 163 |
| 390 | 20240927 | 121700 | 5687086550 | 29500 | 29500 | 29500 | 29500 | 27 |
| 391 | 20240927 | 121600 | 5686290050 | 29450 | 29500 | 29500 | 29450 | 78 |
| 392 | 20240927 | 121500 | 5683989850 | 29500 | 29500 | 29500 | 29500 | 76 |
| 393 | 20240927 | 121400 | 5681747850 | 29500 | 29500 | 29500 | 29500 | 86 |
| 394 | 20240927 | 121300 | 5679210850 | 29500 | 29500 | 29500 | 29500 | 94 |
| 395 | 20240927 | 121200 | 5676437850 | 29450 | 29450 | 29450 | 29450 | 186 |
| 396 | 20240927 | 121100 | 5670960150 | 29500 | 29500 | 29500 | 29500 | 1 |
| 397 | 20240927 | 121000 | 5670930650 | 29500 | 29500 | 29500 | 29500 | 72 |
| 398 | 20240927 | 120900 | 5668806650 | 29500 | 29500 | 29500 | 29450 | 1138 |
| 399 | 20240927 | 120800 | 5635290500 | 29500 | 29500 | 29500 | 29500 | 1909 |
| 400 | 20240927 | 120700 | 5578975000 | 29550 | 29550 | 29550 | 29500 | 85 |
| 401 | 20240927 | 120600 | 5576464250 | 29550 | 29500 | 29550 | 29500 | 84 |
| 402 | 20240927 | 120500 | 5573984050 | 29500 | 29550 | 29550 | 29500 | 358 |
| 403 | 20240927 | 120400 | 5563419500 | 29550 | 29550 | 29550 | 29550 | 10 |
| 404 | 20240927 | 120300 | 5563124000 | 29550 | 29550 | 29550 | 29550 | 74 |
| 405 | 20240927 | 120200 | 5560937300 | 29550 | 29550 | 29550 | 29500 | 61 |
| 406 | 20240927 | 120100 | 5559135000 | 29500 | 29500 | 29550 | 29500 | 77 |
| 407 | 20240927 | 120000 | 5556862650 | 29550 | 29550 | 29550 | 29550 | 54 |
| 408 | 20240927 | 115900 | 5555266950 | 29500 | 29550 | 29550 | 29500 | 319 |
| 409 | 20240927 | 115800 | 5545841300 | 29550 | 29550 | 29550 | 29500 | 500 |
| 410 | 20240927 | 115700 | 5531066600 | 29550 | 29550 | 29550 | 29550 | 108 |
| 411 | 20240927 | 115600 | 5527875200 | 29500 | 29550 | 29550 | 29500 | 44 |
| 412 | 20240927 | 115500 | 5526575050 | 29500 | 29500 | 29550 | 29500 | 426 |
| 413 | 20240927 | 115400 | 5514005400 | 29500 | 29550 | 29550 | 29500 | 68 |
| 414 | 20240927 | 115300 | 5511996800 | 29550 | 29550 | 29550 | 29550 | 42 |
| 415 | 20240927 | 115200 | 5510755700 | 29550 | 29550 | 29550 | 29550 | 67 |
| 416 | 20240927 | 115100 | 5508775850 | 29550 | 29500 | 29550 | 29500 | 43 |
| 417 | 20240927 | 115000 | 5507507300 | 29550 | 29550 | 29550 | 29550 | 0 |
| 418 | 20240927 | 114900 | 5507507300 | 29550 | 29500 | 29550 | 29500 | 110 |
| 419 | 20240927 | 114800 | 5504257600 | 29550 | 29550 | 29550 | 29550 | 3 |
| 420 | 20240927 | 114700 | 5504168950 | 29550 | 29550 | 29550 | 29500 | 621 |
| 421 | 20240927 | 114600 | 5485820400 | 29550 | 29550 | 29550 | 29550 | 392 |
| 422 | 20240927 | 114500 | 5474236800 | 29550 | 29600 | 29600 | 29550 | 54 |
| 423 | 20240927 | 114400 | 5472640950 | 29600 | 29550 | 29600 | 29550 | 204 |
| 424 | 20240927 | 114300 | 5466610050 | 29550 | 29600 | 29600 | 29550 | 100 |
| 425 | 20240927 | 114200 | 5463653000 | 29550 | 29550 | 29600 | 29550 | 180 |
| 426 | 20240927 | 114100 | 5458330250 | 29500 | 29500 | 29500 | 29500 | 200 |
| 427 | 20240927 | 114000 | 5452430250 | 29500 | 29600 | 29600 | 29500 | 116 |
| 428 | 20240927 | 113900 | 5448998250 | 29600 | 29550 | 29600 | 29500 | 2482 |
| 429 | 20240927 | 113800 | 5375738450 | 29550 | 29550 | 29550 | 29550 | 131 |
| 430 | 20240927 | 113700 | 5371867400 | 29550 | 29550 | 29550 | 29550 | 436 |
| 431 | 20240927 | 113600 | 5358983600 | 29550 | 29550 | 29550 | 29550 | 43 |
| 432 | 20240927 | 113500 | 5357712950 | 29550 | 29500 | 29550 | 29500 | 154 |
| 433 | 20240927 | 113400 | 5353164950 | 29550 | 29550 | 29600 | 29500 | 388 |
| 434 | 20240927 | 113300 | 5341703650 | 29550 | 29550 | 29550 | 29550 | 118 |
| 435 | 20240927 | 113200 | 5338216750 | 29550 | 29500 | 29550 | 29500 | 116 |
| 436 | 20240927 | 113100 | 5334789750 | 29500 | 29550 | 29550 | 29500 | 436 |
| 437 | 20240927 | 113000 | 5321907700 | 29550 | 29550 | 29550 | 29500 | 170 |
| 438 | 20240927 | 112900 | 5316885000 | 29550 | 29500 | 29550 | 29500 | 188 |
| 439 | 20240927 | 112800 | 5311332500 | 29500 | 29550 | 29550 | 29500 | 2386 |
| 440 | 20240927 | 112700 | 5240909300 | 29550 | 29600 | 29600 | 29550 | 650 |
| 441 | 20240927 | 112600 | 5221701700 | 29600 | 29600 | 29650 | 29550 | 335 |
| 442 | 20240927 | 112500 | 5211785000 | 29600 | 29700 | 29700 | 29600 | 1962 |
| 443 | 20240927 | 112400 | 5153671250 | 29700 | 29700 | 29700 | 29700 | 132 |
| 444 | 20240927 | 112300 | 5149750850 | 29650 | 29700 | 29700 | 29650 | 222 |
| 445 | 20240927 | 112200 | 5143163550 | 29700 | 29750 | 29750 | 29700 | 317 |
| 446 | 20240927 | 112100 | 5133741000 | 29750 | 29750 | 29750 | 29700 | 405 |
| 447 | 20240927 | 112000 | 5121708750 | 29750 | 29750 | 29750 | 29700 | 189 |
| 448 | 20240927 | 111900 | 5116088000 | 29700 | 29750 | 29750 | 29700 | 310 |
| 449 | 20240927 | 111800 | 5106869300 | 29750 | 29700 | 29750 | 29700 | 729 |
| 450 | 20240927 | 111700 | 5085208900 | 29750 | 29750 | 29750 | 29700 | 182 |
| 451 | 20240927 | 111600 | 5079795950 | 29750 | 29750 | 29750 | 29700 | 243 |
| 452 | 20240927 | 111500 | 5072566750 | 29750 | 29750 | 29750 | 29700 | 508 |
| 453 | 20240927 | 111400 | 5057469550 | 29750 | 29750 | 29750 | 29750 | 251 |
| 454 | 20240927 | 111300 | 5050002300 | 29750 | 29700 | 29750 | 29700 | 859 |
| 455 | 20240927 | 111200 | 5024483050 | 29700 | 29700 | 29700 | 29650 | 254 |
| 456 | 20240927 | 111100 | 5016942300 | 29700 | 29700 | 29700 | 29650 | 203 |
| 457 | 20240927 | 111000 | 5010913300 | 29700 | 29700 | 29700 | 29650 | 383 |
| 458 | 20240927 | 110900 | 4999550100 | 29650 | 29650 | 29650 | 29650 | 154 |
| 459 | 20240927 | 110800 | 4994984000 | 29650 | 29650 | 29650 | 29600 | 516 |
| 460 | 20240927 | 110700 | 4979684650 | 29650 | 29650 | 29650 | 29600 | 293 |
| 461 | 20240927 | 110600 | 4971004400 | 29600 | 29650 | 29700 | 29600 | 307 |
| 462 | 20240927 | 110500 | 4961903350 | 29650 | 29700 | 29700 | 29650 | 176 |
| 463 | 20240927 | 110400 | 4956677200 | 29700 | 29650 | 29700 | 29650 | 235 |
| 464 | 20240927 | 110300 | 4949702650 | 29650 | 29700 | 29700 | 29650 | 265 |
| 465 | 20240927 | 110200 | 4941838450 | 29700 | 29650 | 29700 | 29600 | 240 |
| 466 | 20240927 | 110100 | 4934713850 | 29700 | 29650 | 29700 | 29600 | 619 |
| 467 | 20240927 | 110000 | 4916358900 | 29650 | 29650 | 29650 | 29600 | 242 |
| 468 | 20240927 | 105900 | 4909186000 | 29600 | 29650 | 29650 | 29600 | 503 |
| 469 | 20240927 | 105800 | 4894287600 | 29650 | 29650 | 29650 | 29600 | 228 |
| 470 | 20240927 | 105700 | 4887528800 | 29650 | 29700 | 29700 | 29600 | 225 |
| 471 | 20240927 | 105600 | 4880856900 | 29650 | 29650 | 29700 | 29600 | 274 |
| 472 | 20240927 | 105500 | 4872723950 | 29650 | 29650 | 29700 | 29600 | 291 |
| 473 | 20240927 | 105400 | 4864088800 | 29700 | 29600 | 29700 | 29600 | 168 |
| 474 | 20240927 | 105300 | 4859107950 | 29650 | 29650 | 29650 | 29600 | 356 |
| 475 | 20240927 | 105200 | 4848554750 | 29600 | 29600 | 29650 | 29600 | 358 |
| 476 | 20240927 | 105100 | 4837941150 | 29650 | 29650 | 29650 | 29600 | 208 |
| 477 | 20240927 | 105000 | 4831776650 | 29600 | 29650 | 29650 | 29600 | 224 |
| 478 | 20240927 | 104900 | 4825136100 | 29650 | 29600 | 29650 | 29600 | 199 |
| 479 | 20240927 | 104800 | 4819236350 | 29650 | 29650 | 29650 | 29600 | 274 |
| 480 | 20240927 | 104700 | 4811115700 | 29600 | 29600 | 29650 | 29600 | 212 |
| 481 | 20240927 | 104600 | 4804831700 | 29650 | 29550 | 29650 | 29550 | 125 |
| 482 | 20240927 | 104500 | 4801131050 | 29600 | 29600 | 29600 | 29550 | 321 |
| 483 | 20240927 | 104400 | 4791635100 | 29600 | 29550 | 29600 | 29550 | 327 |
| 484 | 20240927 | 104300 | 4781958850 | 29600 | 29600 | 29650 | 29550 | 944 |
| 485 | 20240927 | 104200 | 4754013700 | 29650 | 29700 | 29700 | 29600 | 443 |
| 486 | 20240927 | 104100 | 4740878600 | 29700 | 29650 | 29700 | 29650 | 260 |
| 487 | 20240927 | 104000 | 4733162200 | 29650 | 29700 | 29700 | 29650 | 198 |
| 488 | 20240927 | 103900 | 4727281750 | 29600 | 29650 | 29750 | 29600 | 306 |
| 489 | 20240927 | 103800 | 4718198050 | 29700 | 29650 | 29750 | 29600 | 2261 |
| 490 | 20240927 | 103700 | 4651068200 | 29650 | 29650 | 29650 | 29600 | 268 |
| 491 | 20240927 | 103600 | 4643123800 | 29550 | 29600 | 29600 | 29550 | 609 |
| 492 | 20240927 | 103500 | 4625109450 | 29600 | 29550 | 29600 | 29550 | 253 |
| 493 | 20240927 | 103400 | 4617621100 | 29600 | 29600 | 29650 | 29550 | 739 |
| 494 | 20240927 | 103300 | 4595746000 | 29650 | 29600 | 29650 | 29600 | 252 |
| 495 | 20240927 | 103200 | 4588275400 | 29650 | 29650 | 29700 | 29600 | 979 |
| 496 | 20240927 | 103100 | 4559245600 | 29700 | 29700 | 29700 | 29650 | 305 |
| 497 | 20240927 | 103000 | 4550194850 | 29650 | 29650 | 29700 | 29600 | 693 |
| 498 | 20240927 | 102900 | 4529640150 | 29650 | 29650 | 29650 | 29600 | 1171 |
| 499 | 20240927 | 102800 | 4494965250 | 29650 | 29650 | 29650 | 29600 | 262 |
| 500 | 20240927 | 102700 | 4487197250 | 29650 | 29700 | 29700 | 29650 | 527 |
| 501 | 20240927 | 102600 | 4471561300 | 29700 | 29650 | 29750 | 29650 | 1586 |
| 502 | 20240927 | 102500 | 4424456950 | 29650 | 29700 | 29700 | 29650 | 387 |
| 503 | 20240927 | 102400 | 4412964200 | 29650 | 29650 | 29650 | 29650 | 581 |
| 504 | 20240927 | 102300 | 4395737550 | 29650 | 29650 | 29650 | 29650 | 839 |
| 505 | 20240927 | 102200 | 4370861200 | 29650 | 29650 | 29700 | 29600 | 465 |
| 506 | 20240927 | 102100 | 4357078100 | 29650 | 29650 | 29650 | 29600 | 142 |
| 507 | 20240927 | 102000 | 4352869300 | 29650 | 29700 | 29700 | 29650 | 405 |
| 508 | 20240927 | 101900 | 4340858400 | 29700 | 29650 | 29700 | 29650 | 105 |
| 509 | 20240927 | 101800 | 4337743100 | 29650 | 29650 | 29650 | 29600 | 690 |
| 510 | 20240927 | 101700 | 4317285150 | 29650 | 29650 | 29650 | 29650 | 102 |
| 511 | 20240927 | 101600 | 4314260850 | 29650 | 29550 | 29650 | 29500 | 1288 |
| 512 | 20240927 | 101500 | 4276189000 | 29550 | 29550 | 29550 | 29500 | 428 |
| 513 | 20240927 | 101400 | 4263558700 | 29500 | 29500 | 29550 | 29500 | 41 |
| 514 | 20240927 | 101300 | 4262349150 | 29550 | 29550 | 29550 | 29500 | 4 |
| 515 | 20240927 | 101200 | 4262231050 | 29550 | 29500 | 29550 | 29500 | 600 |
| 516 | 20240927 | 101100 | 4244529050 | 29500 | 29500 | 29500 | 29500 | 3 |
| 517 | 20240927 | 101000 | 4244440550 | 29550 | 29550 | 29550 | 29500 | 20 |
| 518 | 20240927 | 100900 | 4243850350 | 29550 | 29500 | 29550 | 29500 | 84 |
| 519 | 20240927 | 100800 | 4241368300 | 29550 | 29550 | 29600 | 29550 | 308 |
| 520 | 20240927 | 100700 | 4232266400 | 29550 | 29600 | 29600 | 29550 | 78 |
| 521 | 20240927 | 100600 | 4229961100 | 29600 | 29550 | 29600 | 29550 | 302 |
| 522 | 20240927 | 100500 | 4221035450 | 29550 | 29550 | 29550 | 29500 | 264 |
| 523 | 20240927 | 100400 | 4213234850 | 29550 | 29400 | 29550 | 29400 | 2661 |
| 524 | 20240927 | 100300 | 4134940350 | 29400 | 29450 | 29450 | 29400 | 773 |
| 525 | 20240927 | 100200 | 4112214050 | 29400 | 29550 | 29550 | 29400 | 355 |
| 526 | 20240927 | 100100 | 4101750150 | 29550 | 29500 | 29600 | 29450 | 721 |
| 527 | 20240927 | 100000 | 4080454100 | 29500 | 29500 | 29550 | 29400 | 1294 |
| 528 | 20240927 | 095900 | 4042301400 | 29500 | 29550 | 29550 | 29350 | 3777 |
| 529 | 20240927 | 095800 | 3931325250 | 29550 | 29600 | 29600 | 29400 | 8012 |
| 530 | 20240927 | 095700 | 3695356800 | 29550 | 29600 | 29650 | 29500 | 1657 |
| 531 | 20240927 | 095600 | 3646343700 | 29600 | 29550 | 29650 | 29550 | 1576 |
| 532 | 20240927 | 095500 | 3599767200 | 29600 | 29600 | 29650 | 29550 | 2923 |
| 533 | 20240927 | 095400 | 3513238650 | 29600 | 29650 | 29650 | 29600 | 1361 |
| 534 | 20240927 | 095300 | 3472898600 | 29650 | 29700 | 29700 | 29650 | 104 |
| 535 | 20240927 | 095200 | 3469812300 | 29700 | 29700 | 29700 | 29700 | 286 |
| 536 | 20240927 | 095100 | 3461318100 | 29700 | 29650 | 29700 | 29650 | 59 |
| 537 | 20240927 | 095000 | 3459566300 | 29650 | 29700 | 29700 | 29650 | 1700 |
| 538 | 20240927 | 094900 | 3409076800 | 29750 | 29700 | 29750 | 29700 | 805 |
| 539 | 20240927 | 094800 | 3385165700 | 29700 | 29800 | 29800 | 29700 | 3244 |
| 540 | 20240927 | 094700 | 3288787000 | 29800 | 29800 | 29800 | 29800 | 984 |
| 541 | 20240927 | 094600 | 3259463800 | 29800 | 29850 | 29850 | 29800 | 161 |
| 542 | 20240927 | 094500 | 3254659850 | 29850 | 29700 | 29850 | 29650 | 5237 |
| 543 | 20240927 | 094400 | 3098828750 | 29650 | 29700 | 29700 | 29650 | 256 |
| 544 | 20240927 | 094300 | 3091231550 | 29700 | 29650 | 29700 | 29650 | 282 |
| 545 | 20240927 | 094200 | 3082868750 | 29650 | 29700 | 29750 | 29650 | 5192 |
| 546 | 20240927 | 094100 | 2928675450 | 29750 | 29700 | 29750 | 29700 | 385 |
| 547 | 20240927 | 094000 | 2917223750 | 29700 | 29750 | 29750 | 29700 | 765 |
| 548 | 20240927 | 093900 | 2894493150 | 29700 | 29750 | 29750 | 29700 | 1293 |
| 549 | 20240927 | 093800 | 2856085950 | 29750 | 29700 | 29750 | 29700 | 353 |
| 550 | 20240927 | 093700 | 2845584350 | 29700 | 29750 | 29750 | 29700 | 781 |
| 551 | 20240927 | 093600 | 2822365850 | 29750 | 29700 | 29750 | 29700 | 896 |
| 552 | 20240927 | 093500 | 2795743150 | 29650 | 29800 | 29800 | 29650 | 2860 |
| 553 | 20240927 | 093400 | 2710797400 | 29800 | 29800 | 29800 | 29800 | 175 |
| 554 | 20240927 | 093300 | 2705582400 | 29800 | 29850 | 29850 | 29750 | 772 |
| 555 | 20240927 | 093200 | 2682573500 | 29850 | 29800 | 29850 | 29750 | 485 |
| 556 | 20240927 | 093100 | 2668121250 | 29800 | 29750 | 29800 | 29750 | 230 |
| 557 | 20240927 | 093000 | 2661267850 | 29750 | 29800 | 29800 | 29700 | 2160 |
| 558 | 20240927 | 092900 | 2597085550 | 29800 | 29750 | 29850 | 29750 | 492 |
| 559 | 20240927 | 092800 | 2582444850 | 29750 | 29800 | 29800 | 29750 | 1107 |
| 560 | 20240927 | 092700 | 2549462300 | 29800 | 29850 | 29850 | 29750 | 689 |
| 561 | 20240927 | 092600 | 2528932700 | 29850 | 29800 | 29900 | 29750 | 3822 |
| 562 | 20240927 | 092500 | 2414930050 | 29750 | 29750 | 29800 | 29750 | 2608 |
| 563 | 20240927 | 092400 | 2337340800 | 29800 | 29850 | 29850 | 29750 | 758 |
| 564 | 20240927 | 092300 | 2314752300 | 29850 | 29850 | 29900 | 29800 | 2009 |
| 565 | 20240927 | 092200 | 2254838100 | 29850 | 29800 | 29900 | 29800 | 256 |
| 566 | 20240927 | 092100 | 2247192800 | 29800 | 29850 | 29850 | 29750 | 1845 |
| 567 | 20240927 | 092000 | 2192169800 | 29800 | 29850 | 29900 | 29800 | 3370 |
| 568 | 20240927 | 091900 | 2091584950 | 29850 | 30000 | 30000 | 29850 | 7669 |
| 569 | 20240927 | 091800 | 1861762850 | 30050 | 30050 | 30050 | 30000 | 3893 |
| 570 | 20240927 | 091700 | 1744779250 | 30050 | 30050 | 30100 | 30000 | 3150 |
| 571 | 20240927 | 091600 | 1650117950 | 30050 | 30100 | 30100 | 30000 | 7039 |
| 572 | 20240927 | 091500 | 1438593200 | 30050 | 29950 | 30100 | 29950 | 1859 |
| 573 | 20240927 | 091400 | 1382808200 | 29950 | 29900 | 30000 | 29900 | 3704 |
| 574 | 20240927 | 091300 | 1271858150 | 29900 | 29750 | 29950 | 29750 | 5458 |
| 575 | 20240927 | 091200 | 1108873000 | 29800 | 29800 | 29800 | 29700 | 1558 |
| 576 | 20240927 | 091100 | 1062486500 | 29750 | 29700 | 29750 | 29650 | 2288 |
| 577 | 20240927 | 091000 | 994545950 | 29700 | 29600 | 29700 | 29600 | 893 |
| 578 | 20240927 | 090900 | 968070750 | 29600 | 29500 | 29600 | 29500 | 365 |
| 579 | 20240927 | 090800 | 957286700 | 29550 | 29600 | 29600 | 29500 | 1280 |
| 580 | 20240927 | 090700 | 919408300 | 29550 | 29450 | 29550 | 29450 | 1502 |
| 581 | 20240927 | 090600 | 875061050 | 29450 | 29500 | 29500 | 29450 | 513 |
| 582 | 20240927 | 090500 | 859943000 | 29500 | 29450 | 29500 | 29450 | 558 |
| 583 | 20240927 | 090400 | 843483200 | 29450 | 29350 | 29450 | 29300 | 1394 |
| 584 | 20240927 | 090300 | 802530250 | 29350 | 29450 | 29450 | 29200 | 6363 |
| 585 | 20240927 | 090200 | 615926450 | 29400 | 29400 | 29450 | 29400 | 5792 |
| 586 | 20240927 | 090100 | 445634450 | 29400 | 29550 | 29550 | 29400 | 4328 |
| 587 | 20240927 | 090000 | 318132550 | 29550 | 29750 | 29800 | 29500 | 10710 |