32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 4815 |
| 3 | 20240927 | 184400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20240927 | 184300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20240927 | 184200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20240927 | 184100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20240927 | 184000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20240927 | 183900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20240927 | 183800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20240927 | 183700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20240927 | 183600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20240927 | 183500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20240927 | 183400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20240927 | 183300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20240927 | 183200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20240927 | 183100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20240927 | 183000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20240927 | 182900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20240927 | 182800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20240927 | 182700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20240927 | 182600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20240927 | 182500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20240927 | 182400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20240927 | 182300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20240927 | 182200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20240927 | 182100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20240927 | 182000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20240927 | 181900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20240927 | 181800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20240927 | 181700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20240927 | 181600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20240927 | 181500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 4815 |
| 33 | 20240927 | 181400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20240927 | 181300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20240927 | 181200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20240927 | 181100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20240927 | 181000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20240927 | 180900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20240927 | 180800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20240927 | 180700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20240927 | 180600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20240927 | 180500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20240927 | 180400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20240927 | 180300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20240927 | 180200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20240927 | 180100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20240927 | 180000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20240927 | 175900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20240927 | 175800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20240927 | 175700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20240927 | 175600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20240927 | 175500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20240927 | 175400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20240927 | 175300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20240927 | 175200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20240927 | 175100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20240927 | 175000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20240927 | 174900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20240927 | 174800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20240927 | 174700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20240927 | 174600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20240927 | 174500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 4815 |
| 63 | 20240927 | 174400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20240927 | 174300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20240927 | 174200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20240927 | 174100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20240927 | 174000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20240927 | 173900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20240927 | 173800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20240927 | 173700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20240927 | 173600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20240927 | 173500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20240927 | 173400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20240927 | 173300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20240927 | 173200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20240927 | 173100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20240927 | 173000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20240927 | 172900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20240927 | 172800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20240927 | 172700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20240927 | 172600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20240927 | 172500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20240927 | 172400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20240927 | 172300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20240927 | 172200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20240927 | 172100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20240927 | 172000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20240927 | 171900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20240927 | 171800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20240927 | 171700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20240927 | 171600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20240927 | 171500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 4815 |
| 93 | 20240927 | 171400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20240927 | 171300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20240927 | 171200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20240927 | 171100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20240927 | 171000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20240927 | 170900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20240927 | 170800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20240927 | 170700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20240927 | 170600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20240927 | 170500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20240927 | 170400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20240927 | 170300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20240927 | 170200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20240927 | 170100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20240927 | 170000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20240927 | 165900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20240927 | 165800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20240927 | 165700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20240927 | 165600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20240927 | 165500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20240927 | 165400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20240927 | 165300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20240927 | 165200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20240927 | 165100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20240927 | 165000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20240927 | 164900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20240927 | 164800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20240927 | 164700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20240927 | 164600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20240927 | 164500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 4815 |
| 123 | 20240927 | 164400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20240927 | 164300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20240927 | 164200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20240927 | 164100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20240927 | 164000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20240927 | 163900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20240927 | 163800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20240927 | 163700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20240927 | 163600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20240927 | 163500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20240927 | 163400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20240927 | 163300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20240927 | 163200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20240927 | 163100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20240927 | 163000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20240927 | 162900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20240927 | 162800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20240927 | 162700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20240927 | 162600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20240927 | 162500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20240927 | 162400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20240927 | 162300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20240927 | 162200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20240927 | 162100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20240927 | 162000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20240927 | 161900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20240927 | 161800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20240927 | 161700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20240927 | 161600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20240927 | 161500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 4815 |
| 153 | 20240927 | 161400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20240927 | 161300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20240927 | 161200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20240927 | 161100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20240927 | 161000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20240927 | 160900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20240927 | 160800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20240927 | 160700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20240927 | 160600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20240927 | 160500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20240927 | 160400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20240927 | 160300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20240927 | 160200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20240927 | 160100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20240927 | 160000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20240927 | 155900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20240927 | 155800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20240927 | 155700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20240927 | 155600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20240927 | 155500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20240927 | 155400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20240927 | 155300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20240927 | 155200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20240927 | 155100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20240927 | 155000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20240927 | 154900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20240927 | 154800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20240927 | 154700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20240927 | 154600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20240927 | 154500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 4815 |
| 183 | 20240927 | 154400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20240927 | 154300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20240927 | 154200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20240927 | 154100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20240927 | 154000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20240927 | 153900 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20240927 | 153800 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20240927 | 153700 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20240927 | 153600 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20240927 | 153500 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20240927 | 153400 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20240927 | 153300 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20240927 | 153200 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20240927 | 153100 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20240927 | 153000 | 11377184500 | 25100 | 25100 | 25100 | 25100 | 4815 |
| 198 | 20240927 | 152900 | 11256328000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20240927 | 152800 | 11256328000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20240927 | 152700 | 11256328000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20240927 | 152600 | 11256328000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20240927 | 152500 | 11256328000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20240927 | 152400 | 11256328000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20240927 | 152300 | 11256328000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20240927 | 152200 | 11256328000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20240927 | 152100 | 11256328000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20240927 | 152000 | 11256328000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20240927 | 151900 | 11256328000 | 25150 | 25300 | 25350 | 25100 | 2629 |
| 209 | 20240927 | 151800 | 11190036900 | 25300 | 25450 | 25450 | 25300 | 4541 |
| 210 | 20240927 | 151700 | 11074803650 | 25450 | 25450 | 25450 | 25400 | 1706 |
| 211 | 20240927 | 151600 | 11031390450 | 25450 | 25400 | 25500 | 25400 | 707 |
| 212 | 20240927 | 151500 | 11013384950 | 25450 | 25550 | 25550 | 25400 | 2325 |
| 213 | 20240927 | 151400 | 10954140250 | 25550 | 25550 | 25600 | 25500 | 2174 |
| 214 | 20240927 | 151300 | 10898583350 | 25550 | 25550 | 25600 | 25500 | 3430 |
| 215 | 20240927 | 151200 | 10810950900 | 25550 | 25450 | 25550 | 25450 | 5649 |
| 216 | 20240927 | 151100 | 10666891450 | 25500 | 25500 | 25500 | 25400 | 3279 |
| 217 | 20240927 | 151000 | 10583361350 | 25400 | 25400 | 25500 | 25400 | 4733 |
| 218 | 20240927 | 150900 | 10462904750 | 25400 | 25350 | 25400 | 25350 | 2850 |
| 219 | 20240927 | 150800 | 10390543700 | 25350 | 25350 | 25400 | 25350 | 1154 |
| 220 | 20240927 | 150700 | 10361249150 | 25350 | 25350 | 25400 | 25300 | 3018 |
| 221 | 20240927 | 150600 | 10284741300 | 25350 | 25300 | 25350 | 25300 | 699 |
| 222 | 20240927 | 150500 | 10267046900 | 25300 | 25300 | 25350 | 25300 | 1324 |
| 223 | 20240927 | 150400 | 10233549500 | 25300 | 25300 | 25350 | 25250 | 1240 |
| 224 | 20240927 | 150300 | 10202174650 | 25300 | 25300 | 25300 | 25250 | 774 |
| 225 | 20240927 | 150200 | 10182596400 | 25300 | 25250 | 25300 | 25200 | 1562 |
| 226 | 20240927 | 150100 | 10143175900 | 25250 | 25250 | 25250 | 25200 | 231 |
| 227 | 20240927 | 150000 | 10137344750 | 25250 | 25250 | 25300 | 25200 | 1307 |
| 228 | 20240927 | 145900 | 10104341850 | 25250 | 25200 | 25250 | 25150 | 2417 |
| 229 | 20240927 | 145800 | 10043399900 | 25200 | 25150 | 25200 | 25150 | 1493 |
| 230 | 20240927 | 145700 | 10005809950 | 25150 | 25100 | 25150 | 25100 | 127 |
| 231 | 20240927 | 145600 | 10002621000 | 25150 | 25150 | 25150 | 25100 | 1101 |
| 232 | 20240927 | 145500 | 9974933350 | 25150 | 24950 | 25150 | 24950 | 3383 |
| 233 | 20240927 | 145400 | 9890241900 | 24950 | 24800 | 24950 | 24800 | 1651 |
| 234 | 20240927 | 145300 | 9849073350 | 24900 | 24850 | 24900 | 24800 | 494 |
| 235 | 20240927 | 145200 | 9836797450 | 24850 | 24800 | 24900 | 24800 | 97 |
| 236 | 20240927 | 145100 | 9834388500 | 24900 | 24850 | 24900 | 24800 | 667 |
| 237 | 20240927 | 145000 | 9817810450 | 24900 | 24850 | 24900 | 24850 | 59 |
| 238 | 20240927 | 144900 | 9816344250 | 24850 | 24800 | 24850 | 24800 | 168 |
| 239 | 20240927 | 144800 | 9812169550 | 24850 | 24800 | 24850 | 24800 | 643 |
| 240 | 20240927 | 144700 | 9796192100 | 24850 | 24800 | 24850 | 24800 | 201 |
| 241 | 20240927 | 144600 | 9791204550 | 24800 | 24850 | 24850 | 24800 | 1043 |
| 242 | 20240927 | 144500 | 9765297700 | 24850 | 24850 | 24900 | 24850 | 60 |
| 243 | 20240927 | 144400 | 9763804950 | 24900 | 24850 | 24900 | 24850 | 147 |
| 244 | 20240927 | 144300 | 9760144700 | 24850 | 24850 | 24850 | 24850 | 10 |
| 245 | 20240927 | 144200 | 9759896200 | 24850 | 24900 | 24900 | 24850 | 967 |
| 246 | 20240927 | 144100 | 9735821050 | 24900 | 24950 | 24950 | 24900 | 36 |
| 247 | 20240927 | 144000 | 9734923900 | 24900 | 24900 | 24900 | 24900 | 74 |
| 248 | 20240927 | 143900 | 9733081300 | 24900 | 24900 | 24950 | 24900 | 189 |
| 249 | 20240927 | 143800 | 9728372250 | 24900 | 24900 | 24900 | 24850 | 586 |
| 250 | 20240927 | 143700 | 9713784100 | 24900 | 24800 | 24900 | 24800 | 1083 |
| 251 | 20240927 | 143600 | 9686844650 | 24800 | 24850 | 24850 | 24800 | 77 |
| 252 | 20240927 | 143500 | 9684933700 | 24850 | 24850 | 24850 | 24800 | 131 |
| 253 | 20240927 | 143400 | 9681683200 | 24850 | 24850 | 24850 | 24800 | 226 |
| 254 | 20240927 | 143300 | 9676067200 | 24850 | 24850 | 24850 | 24800 | 410 |
| 255 | 20240927 | 143200 | 9665880200 | 24850 | 24700 | 24850 | 24700 | 1158 |
| 256 | 20240927 | 143100 | 9637163550 | 24700 | 24700 | 24800 | 24700 | 1494 |
| 257 | 20240927 | 143000 | 9600215550 | 24750 | 24800 | 24800 | 24700 | 2414 |
| 258 | 20240927 | 142900 | 9540478800 | 24800 | 24800 | 24800 | 24750 | 333 |
| 259 | 20240927 | 142800 | 9532231400 | 24750 | 24850 | 24850 | 24750 | 600 |
| 260 | 20240927 | 142700 | 9517350600 | 24850 | 24950 | 24950 | 24800 | 3104 |
| 261 | 20240927 | 142600 | 9440205250 | 24950 | 24900 | 25000 | 24900 | 935 |
| 262 | 20240927 | 142500 | 9416886200 | 24900 | 24900 | 25000 | 24900 | 625 |
| 263 | 20240927 | 142400 | 9401294400 | 24950 | 24950 | 24950 | 24950 | 403 |
| 264 | 20240927 | 142300 | 9391239550 | 24900 | 24900 | 24900 | 24900 | 1622 |
| 265 | 20240927 | 142200 | 9350851750 | 24900 | 24850 | 24950 | 24800 | 1876 |
| 266 | 20240927 | 142100 | 9304222550 | 24800 | 24800 | 24850 | 24800 | 555 |
| 267 | 20240927 | 142000 | 9290445550 | 24850 | 24850 | 24850 | 24800 | 673 |
| 268 | 20240927 | 141900 | 9273727400 | 24850 | 24800 | 24850 | 24800 | 637 |
| 269 | 20240927 | 141800 | 9257906850 | 24800 | 24800 | 24850 | 24800 | 276 |
| 270 | 20240927 | 141700 | 9251060450 | 24850 | 24800 | 24850 | 24750 | 248 |
| 271 | 20240927 | 141600 | 9244915450 | 24750 | 24850 | 24850 | 24750 | 487 |
| 272 | 20240927 | 141500 | 9232857750 | 24800 | 24850 | 24850 | 24800 | 339 |
| 273 | 20240927 | 141400 | 9224449500 | 24850 | 24850 | 24850 | 24800 | 444 |
| 274 | 20240927 | 141300 | 9213422000 | 24850 | 24800 | 24850 | 24800 | 595 |
| 275 | 20240927 | 141200 | 9198659850 | 24800 | 24800 | 24800 | 24750 | 1256 |
| 276 | 20240927 | 141100 | 9167522700 | 24800 | 24800 | 24800 | 24750 | 194 |
| 277 | 20240927 | 141000 | 9162717200 | 24800 | 24700 | 24800 | 24650 | 1878 |
| 278 | 20240927 | 140900 | 9116175200 | 24700 | 24800 | 24800 | 24700 | 1296 |
| 279 | 20240927 | 140800 | 9084162800 | 24700 | 24750 | 24750 | 24700 | 521 |
| 280 | 20240927 | 140700 | 9071277850 | 24800 | 24750 | 24800 | 24750 | 287 |
| 281 | 20240927 | 140600 | 9064174300 | 24700 | 24800 | 24850 | 24700 | 2235 |
| 282 | 20240927 | 140500 | 9008842100 | 24850 | 24800 | 24850 | 24800 | 246 |
| 283 | 20240927 | 140400 | 9002741200 | 24800 | 24850 | 24850 | 24800 | 314 |
| 284 | 20240927 | 140300 | 8994950700 | 24850 | 24800 | 24850 | 24800 | 452 |
| 285 | 20240927 | 140200 | 8983735000 | 24850 | 24850 | 24850 | 24800 | 230 |
| 286 | 20240927 | 140100 | 8978030500 | 24850 | 24800 | 24850 | 24800 | 606 |
| 287 | 20240927 | 140000 | 8962995950 | 24800 | 24800 | 24850 | 24800 | 249 |
| 288 | 20240927 | 135900 | 8956820050 | 24800 | 24850 | 24850 | 24800 | 499 |
| 289 | 20240927 | 135800 | 8944441000 | 24850 | 24850 | 24900 | 24850 | 432 |
| 290 | 20240927 | 135700 | 8933704050 | 24850 | 24850 | 24900 | 24850 | 475 |
| 291 | 20240927 | 135600 | 8921884750 | 24850 | 24850 | 24850 | 24800 | 501 |
| 292 | 20240927 | 135500 | 8909440750 | 24850 | 24900 | 24900 | 24850 | 768 |
| 293 | 20240927 | 135400 | 8890323400 | 24850 | 24850 | 24900 | 24850 | 255 |
| 294 | 20240927 | 135300 | 8883985900 | 24900 | 24800 | 24900 | 24800 | 518 |
| 295 | 20240927 | 135200 | 8871115000 | 24850 | 24800 | 24850 | 24800 | 157 |
| 296 | 20240927 | 135100 | 8867221350 | 24850 | 24850 | 24850 | 24700 | 1524 |
| 297 | 20240927 | 135000 | 8829480050 | 24850 | 24900 | 24900 | 24800 | 2725 |
| 298 | 20240927 | 134900 | 8761866200 | 24900 | 24950 | 24950 | 24900 | 258 |
| 299 | 20240927 | 134800 | 8755441200 | 24900 | 24950 | 24950 | 24900 | 412 |
| 300 | 20240927 | 134700 | 8745168200 | 24900 | 24900 | 24950 | 24900 | 312 |
| 301 | 20240927 | 134600 | 8737398600 | 24900 | 24900 | 24900 | 24850 | 651 |
| 302 | 20240927 | 134500 | 8721195050 | 24900 | 24950 | 24950 | 24900 | 253 |
| 303 | 20240927 | 134400 | 8714895300 | 24900 | 24950 | 25000 | 24900 | 702 |
| 304 | 20240927 | 134300 | 8697392000 | 24950 | 24950 | 24950 | 24900 | 614 |
| 305 | 20240927 | 134200 | 8682072800 | 24950 | 24900 | 24950 | 24900 | 762 |
| 306 | 20240927 | 134100 | 8663084650 | 24800 | 24800 | 24900 | 24800 | 1359 |
| 307 | 20240927 | 134000 | 8629320150 | 24800 | 24900 | 24900 | 24800 | 1759 |
| 308 | 20240927 | 133900 | 8585636500 | 24850 | 24950 | 24950 | 24850 | 478 |
| 309 | 20240927 | 133800 | 8573735500 | 24900 | 24900 | 24950 | 24900 | 574 |
| 310 | 20240927 | 133700 | 8559442800 | 24900 | 24900 | 24950 | 24850 | 824 |
| 311 | 20240927 | 133600 | 8538922500 | 24900 | 25000 | 25000 | 24900 | 657 |
| 312 | 20240927 | 133500 | 8522534750 | 25000 | 25000 | 25000 | 24950 | 380 |
| 313 | 20240927 | 133400 | 8513051950 | 25000 | 24900 | 25000 | 24900 | 405 |
| 314 | 20240927 | 133300 | 8502962600 | 24900 | 25050 | 25050 | 24900 | 2382 |
| 315 | 20240927 | 133200 | 8443492000 | 25050 | 25050 | 25050 | 25000 | 481 |
| 316 | 20240927 | 133100 | 8431462600 | 25050 | 25050 | 25050 | 25000 | 373 |
| 317 | 20240927 | 133000 | 8422124950 | 25000 | 24950 | 25050 | 24950 | 1340 |
| 318 | 20240927 | 132900 | 8388640900 | 24950 | 24950 | 25000 | 24900 | 760 |
| 319 | 20240927 | 132800 | 8369676600 | 24950 | 24950 | 25000 | 24800 | 2946 |
| 320 | 20240927 | 132700 | 8296357450 | 24950 | 25100 | 25100 | 24950 | 7830 |
| 321 | 20240927 | 132600 | 8100551900 | 25100 | 25100 | 25100 | 25050 | 449 |
| 322 | 20240927 | 132500 | 8089302250 | 25150 | 25100 | 25150 | 25100 | 722 |
| 323 | 20240927 | 132400 | 8071177550 | 25150 | 25150 | 25150 | 25100 | 281 |
| 324 | 20240927 | 132300 | 8064116300 | 25100 | 25100 | 25150 | 25050 | 875 |
| 325 | 20240927 | 132200 | 8042133950 | 25150 | 25150 | 25150 | 25050 | 459 |
| 326 | 20240927 | 132100 | 8030625150 | 25100 | 25100 | 25150 | 25050 | 1430 |
| 327 | 20240927 | 132000 | 7994733500 | 25100 | 25150 | 25150 | 25100 | 255 |
| 328 | 20240927 | 131900 | 7988323250 | 25150 | 25150 | 25200 | 25150 | 414 |
| 329 | 20240927 | 131800 | 7977911100 | 25150 | 25200 | 25250 | 25100 | 614 |
| 330 | 20240927 | 131700 | 7962467200 | 25200 | 25250 | 25250 | 25200 | 886 |
| 331 | 20240927 | 131600 | 7940132850 | 25200 | 25250 | 25300 | 25200 | 490 |
| 332 | 20240927 | 131500 | 7927750050 | 25250 | 25200 | 25250 | 25200 | 274 |
| 333 | 20240927 | 131400 | 7920834800 | 25200 | 25250 | 25300 | 25200 | 831 |
| 334 | 20240927 | 131300 | 7899860050 | 25200 | 25250 | 25250 | 25200 | 575 |
| 335 | 20240927 | 131200 | 7885347250 | 25250 | 25150 | 25250 | 25100 | 3169 |
| 336 | 20240927 | 131100 | 7805633500 | 25150 | 25150 | 25200 | 25100 | 595 |
| 337 | 20240927 | 131000 | 7790670750 | 25150 | 25150 | 25200 | 25100 | 383 |
| 338 | 20240927 | 130900 | 7781038250 | 25150 | 25200 | 25200 | 25150 | 1042 |
| 339 | 20240927 | 130800 | 7754797600 | 25200 | 25250 | 25300 | 25150 | 1429 |
| 340 | 20240927 | 130700 | 7718781250 | 25250 | 25350 | 25350 | 25200 | 3591 |
| 341 | 20240927 | 130600 | 7627910150 | 25300 | 25300 | 25350 | 25250 | 1968 |
| 342 | 20240927 | 130500 | 7578124000 | 25250 | 25300 | 25300 | 25250 | 1367 |
| 343 | 20240927 | 130400 | 7543539950 | 25300 | 25250 | 25300 | 25200 | 1746 |
| 344 | 20240927 | 130300 | 7499455450 | 25250 | 25150 | 25250 | 25150 | 611 |
| 345 | 20240927 | 130200 | 7484068450 | 25100 | 25200 | 25200 | 25100 | 1037 |
| 346 | 20240927 | 130100 | 7457978500 | 25150 | 25200 | 25250 | 25150 | 528 |
| 347 | 20240927 | 130000 | 7444683400 | 25200 | 25250 | 25250 | 25150 | 592 |
| 348 | 20240927 | 125900 | 7429765650 | 25250 | 25150 | 25250 | 25150 | 1886 |
| 349 | 20240927 | 125800 | 7382252000 | 25100 | 25100 | 25100 | 25050 | 528 |
| 350 | 20240927 | 125700 | 7368999750 | 25050 | 25050 | 25100 | 25050 | 847 |
| 351 | 20240927 | 125600 | 7347775350 | 25050 | 25050 | 25050 | 25000 | 1720 |
| 352 | 20240927 | 125500 | 7304696900 | 25050 | 25050 | 25050 | 25000 | 2195 |
| 353 | 20240927 | 125400 | 7249718850 | 25050 | 25050 | 25100 | 25000 | 2251 |
| 354 | 20240927 | 125300 | 7193368950 | 25050 | 25100 | 25100 | 25050 | 924 |
| 355 | 20240927 | 125200 | 7170179800 | 25100 | 25100 | 25100 | 25050 | 716 |
| 356 | 20240927 | 125100 | 7152211550 | 25100 | 25100 | 25100 | 25050 | 3000 |
| 357 | 20240927 | 125000 | 7077004400 | 25100 | 25250 | 25300 | 25100 | 3740 |
| 358 | 20240927 | 124900 | 6982810000 | 25250 | 25150 | 25300 | 25150 | 2229 |
| 359 | 20240927 | 124800 | 6926540050 | 25200 | 25350 | 25350 | 25200 | 3116 |
| 360 | 20240927 | 124700 | 6847830650 | 25350 | 25350 | 25350 | 25300 | 828 |
| 361 | 20240927 | 124600 | 6826866100 | 25350 | 25200 | 25350 | 25150 | 1710 |
| 362 | 20240927 | 124500 | 6783714550 | 25200 | 25300 | 25400 | 25150 | 2541 |
| 363 | 20240927 | 124400 | 6719577650 | 25350 | 25450 | 25500 | 25300 | 5750 |
| 364 | 20240927 | 124300 | 6573412100 | 25450 | 25250 | 25450 | 25200 | 5015 |
| 365 | 20240927 | 124200 | 6446177550 | 25250 | 25350 | 25350 | 25200 | 4266 |
| 366 | 20240927 | 124100 | 6338359950 | 25300 | 25350 | 25400 | 25250 | 3569 |
| 367 | 20240927 | 124000 | 6247971100 | 25350 | 25350 | 25400 | 25200 | 5406 |
| 368 | 20240927 | 123900 | 6111127600 | 25300 | 25150 | 25350 | 25100 | 6723 |
| 369 | 20240927 | 123800 | 5941262900 | 25150 | 25000 | 25200 | 24950 | 4022 |
| 370 | 20240927 | 123700 | 5840388150 | 24950 | 25050 | 25050 | 24850 | 4989 |
| 371 | 20240927 | 123600 | 5716133100 | 25050 | 24900 | 25050 | 24900 | 7591 |
| 372 | 20240927 | 123500 | 5526516850 | 24900 | 24800 | 24900 | 24750 | 3404 |
| 373 | 20240927 | 123400 | 5442040300 | 24750 | 24650 | 24800 | 24650 | 4656 |
| 374 | 20240927 | 123300 | 5327059600 | 24650 | 24500 | 24650 | 24500 | 5025 |
| 375 | 20240927 | 123200 | 5203600050 | 24500 | 24550 | 24550 | 24500 | 2197 |
| 376 | 20240927 | 123100 | 5149769350 | 24550 | 24450 | 24550 | 24450 | 2747 |
| 377 | 20240927 | 123000 | 5082493200 | 24450 | 24450 | 24450 | 24450 | 33 |
| 378 | 20240927 | 122900 | 5081686350 | 24450 | 24450 | 24450 | 24450 | 287 |
| 379 | 20240927 | 122800 | 5074669200 | 24450 | 24450 | 24450 | 24400 | 120 |
| 380 | 20240927 | 122700 | 5071735900 | 24450 | 24400 | 24450 | 24400 | 77 |
| 381 | 20240927 | 122600 | 5069854300 | 24400 | 24450 | 24450 | 24400 | 8 |
| 382 | 20240927 | 122500 | 5069659000 | 24450 | 24400 | 24450 | 24400 | 159 |
| 383 | 20240927 | 122400 | 5065779150 | 24400 | 24400 | 24450 | 24400 | 195 |
| 384 | 20240927 | 122300 | 5061014600 | 24450 | 24450 | 24450 | 24450 | 8 |
| 385 | 20240927 | 122200 | 5060819000 | 24450 | 24450 | 24450 | 24450 | 27 |
| 386 | 20240927 | 122100 | 5060158850 | 24450 | 24400 | 24450 | 24400 | 225 |
| 387 | 20240927 | 122000 | 5054658000 | 24450 | 24400 | 24500 | 24400 | 566 |
| 388 | 20240927 | 121900 | 5040801850 | 24400 | 24500 | 24500 | 24400 | 16 |
| 389 | 20240927 | 121800 | 5040410950 | 24400 | 24350 | 24500 | 24350 | 290 |
| 390 | 20240927 | 121700 | 5033344600 | 24350 | 24450 | 24450 | 24350 | 1655 |
| 391 | 20240927 | 121600 | 4992916350 | 24400 | 24400 | 24450 | 24400 | 323 |
| 392 | 20240927 | 121500 | 4985034150 | 24400 | 24450 | 24450 | 24400 | 50 |
| 393 | 20240927 | 121400 | 4983812050 | 24400 | 24400 | 24450 | 24400 | 311 |
| 394 | 20240927 | 121300 | 4976223150 | 24400 | 24450 | 24450 | 24400 | 564 |
| 395 | 20240927 | 121200 | 4962460850 | 24450 | 24400 | 24450 | 24400 | 1088 |
| 396 | 20240927 | 121100 | 4935870050 | 24400 | 24300 | 24400 | 24300 | 964 |
| 397 | 20240927 | 121000 | 4912362650 | 24300 | 24250 | 24300 | 24250 | 18 |
| 398 | 20240927 | 120900 | 4911925400 | 24250 | 24300 | 24300 | 24250 | 302 |
| 399 | 20240927 | 120800 | 4904592600 | 24300 | 24300 | 24350 | 24300 | 1675 |
| 400 | 20240927 | 120700 | 4863826500 | 24350 | 24350 | 24350 | 24350 | 10 |
| 401 | 20240927 | 120600 | 4863583000 | 24250 | 24300 | 24350 | 24250 | 1109 |
| 402 | 20240927 | 120500 | 4836595050 | 24300 | 24200 | 24300 | 24200 | 405 |
| 403 | 20240927 | 120400 | 4826754400 | 24200 | 24300 | 24300 | 24200 | 1481 |
| 404 | 20240927 | 120300 | 4790810100 | 24300 | 24200 | 24300 | 24200 | 907 |
| 405 | 20240927 | 120200 | 4768782000 | 24250 | 24250 | 24250 | 24250 | 104 |
| 406 | 20240927 | 120100 | 4766260000 | 24250 | 24150 | 24250 | 24150 | 461 |
| 407 | 20240927 | 120000 | 4755093150 | 24200 | 24150 | 24200 | 24150 | 104 |
| 408 | 20240927 | 115900 | 4752579450 | 24100 | 24100 | 24100 | 24100 | 2 |
| 409 | 20240927 | 115800 | 4752531250 | 24050 | 24050 | 24150 | 24050 | 230 |
| 410 | 20240927 | 115700 | 4746998450 | 24050 | 24100 | 24100 | 24050 | 10 |
| 411 | 20240927 | 115600 | 4746757650 | 24100 | 24050 | 24100 | 24000 | 100 |
| 412 | 20240927 | 115500 | 4744348150 | 24050 | 24050 | 24050 | 24050 | 80 |
| 413 | 20240927 | 115400 | 4742424150 | 24000 | 24050 | 24050 | 24000 | 53 |
| 414 | 20240927 | 115300 | 4741151850 | 24000 | 24050 | 24050 | 24000 | 232 |
| 415 | 20240927 | 115200 | 4735581250 | 24000 | 24050 | 24100 | 24000 | 1631 |
| 416 | 20240927 | 115100 | 4696423100 | 24050 | 24050 | 24100 | 24050 | 42 |
| 417 | 20240927 | 115000 | 4695412950 | 24050 | 24100 | 24100 | 24050 | 4 |
| 418 | 20240927 | 114900 | 4695316600 | 24100 | 24050 | 24100 | 24050 | 13 |
| 419 | 20240927 | 114800 | 4695003800 | 24050 | 24050 | 24100 | 24050 | 3 |
| 420 | 20240927 | 114700 | 4694931600 | 24050 | 24100 | 24150 | 24050 | 20 |
| 421 | 20240927 | 114600 | 4694449750 | 24050 | 24100 | 24100 | 24050 | 7 |
| 422 | 20240927 | 114500 | 4694281150 | 24050 | 24100 | 24100 | 24000 | 262 |
| 423 | 20240927 | 114400 | 4687980750 | 24150 | 24150 | 24200 | 24150 | 23 |
| 424 | 20240927 | 114300 | 4687425250 | 24150 | 24250 | 24250 | 24150 | 107 |
| 425 | 20240927 | 114200 | 4684840500 | 24050 | 24200 | 24250 | 24050 | 762 |
| 426 | 20240927 | 114100 | 4666367150 | 24100 | 24050 | 24150 | 24050 | 42 |
| 427 | 20240927 | 114000 | 4665353050 | 24000 | 24150 | 24200 | 24000 | 18 |
| 428 | 20240927 | 113900 | 4664918300 | 24000 | 24050 | 24050 | 24000 | 11 |
| 429 | 20240927 | 113800 | 4664654000 | 24050 | 24050 | 24050 | 24000 | 1124 |
| 430 | 20240927 | 113700 | 4637676800 | 24000 | 24050 | 24050 | 24000 | 424 |
| 431 | 20240927 | 113600 | 4627480600 | 24050 | 24050 | 24050 | 24000 | 81 |
| 432 | 20240927 | 113500 | 4625532800 | 24050 | 24100 | 24100 | 24000 | 577 |
| 433 | 20240927 | 113400 | 4611656100 | 24100 | 24100 | 24150 | 24100 | 279 |
| 434 | 20240927 | 113300 | 4604932150 | 24100 | 24150 | 24150 | 24100 | 71 |
| 435 | 20240927 | 113200 | 4603218100 | 24100 | 24200 | 24200 | 24100 | 614 |
| 436 | 20240927 | 113100 | 4588411300 | 24150 | 24200 | 24200 | 24150 | 22 |
| 437 | 20240927 | 113000 | 4587879850 | 24150 | 24200 | 24200 | 24150 | 41 |
| 438 | 20240927 | 112900 | 4586889650 | 24150 | 24200 | 24200 | 24150 | 264 |
| 439 | 20240927 | 112800 | 4580500950 | 24150 | 24200 | 24200 | 24150 | 416 |
| 440 | 20240927 | 112700 | 4570437000 | 24150 | 24200 | 24250 | 24150 | 786 |
| 441 | 20240927 | 112600 | 4551445400 | 24200 | 24250 | 24250 | 24200 | 389 |
| 442 | 20240927 | 112500 | 4542018550 | 24250 | 24300 | 24300 | 24250 | 1379 |
| 443 | 20240927 | 112400 | 4508540450 | 24350 | 24300 | 24350 | 24250 | 240 |
| 444 | 20240927 | 112300 | 4502706950 | 24250 | 24200 | 24300 | 24200 | 1770 |
| 445 | 20240927 | 112200 | 4459784800 | 24200 | 24200 | 24250 | 24200 | 55 |
| 446 | 20240927 | 112100 | 4458452700 | 24200 | 24250 | 24250 | 24200 | 496 |
| 447 | 20240927 | 112000 | 4446447450 | 24200 | 24200 | 24200 | 24200 | 50 |
| 448 | 20240927 | 111900 | 4445237450 | 24200 | 24200 | 24200 | 24150 | 72 |
| 449 | 20240927 | 111800 | 4443495200 | 24200 | 24200 | 24200 | 24200 | 2 |
| 450 | 20240927 | 111700 | 4443446800 | 24200 | 24150 | 24200 | 24150 | 1591 |
| 451 | 20240927 | 111600 | 4404998400 | 24100 | 24150 | 24150 | 24100 | 10 |
| 452 | 20240927 | 111500 | 4404757150 | 24100 | 24150 | 24150 | 24100 | 98 |
| 453 | 20240927 | 111400 | 4402390550 | 24150 | 24200 | 24200 | 24100 | 25 |
| 454 | 20240927 | 111300 | 4401786000 | 24200 | 24100 | 24200 | 24100 | 333 |
| 455 | 20240927 | 111200 | 4393752300 | 24050 | 24100 | 24100 | 24050 | 7 |
| 456 | 20240927 | 111100 | 4393583750 | 24100 | 24050 | 24100 | 24050 | 30 |
| 457 | 20240927 | 111000 | 4392861200 | 24100 | 24100 | 24100 | 24050 | 28 |
| 458 | 20240927 | 110900 | 4392187250 | 24050 | 24100 | 24100 | 24050 | 206 |
| 459 | 20240927 | 110800 | 4387232750 | 24050 | 24050 | 24050 | 24050 | 12 |
| 460 | 20240927 | 110700 | 4386944150 | 24050 | 24000 | 24050 | 24000 | 534 |
| 461 | 20240927 | 110600 | 4374127900 | 24100 | 24100 | 24100 | 24000 | 233 |
| 462 | 20240927 | 110500 | 4368513300 | 24050 | 24000 | 24050 | 24000 | 41 |
| 463 | 20240927 | 110400 | 4367527400 | 24000 | 24000 | 24000 | 24000 | 52 |
| 464 | 20240927 | 110300 | 4366279400 | 24000 | 24150 | 24150 | 24000 | 46 |
| 465 | 20240927 | 110200 | 4365169100 | 24100 | 24100 | 24100 | 24000 | 58 |
| 466 | 20240927 | 110100 | 4363771900 | 24000 | 24000 | 24100 | 24000 | 1041 |
| 467 | 20240927 | 110000 | 4338787800 | 24000 | 24000 | 24050 | 24000 | 168 |
| 468 | 20240927 | 105900 | 4334755200 | 24000 | 24050 | 24100 | 24000 | 229 |
| 469 | 20240927 | 105800 | 4329246100 | 24000 | 24100 | 24200 | 24000 | 2002 |
| 470 | 20240927 | 105700 | 4280934800 | 23950 | 24000 | 24000 | 23950 | 84 |
| 471 | 20240927 | 105600 | 4278920250 | 24000 | 24000 | 24000 | 24000 | 29 |
| 472 | 20240927 | 105500 | 4278224250 | 24000 | 24050 | 24050 | 23950 | 110 |
| 473 | 20240927 | 105400 | 4275584350 | 23950 | 24000 | 24050 | 23950 | 2313 |
| 474 | 20240927 | 105300 | 4220061300 | 24000 | 24050 | 24050 | 24000 | 1625 |
| 475 | 20240927 | 105200 | 4181033200 | 24050 | 24050 | 24050 | 24050 | 114 |
| 476 | 20240927 | 105100 | 4178291500 | 24050 | 24050 | 24100 | 24050 | 185 |
| 477 | 20240927 | 105000 | 4173840300 | 24050 | 24050 | 24050 | 24050 | 12 |
| 478 | 20240927 | 104900 | 4173551700 | 24050 | 24100 | 24100 | 24050 | 41 |
| 479 | 20240927 | 104800 | 4172563750 | 24050 | 24050 | 24050 | 24050 | 259 |
| 480 | 20240927 | 104700 | 4166334800 | 24050 | 24000 | 24050 | 24000 | 2 |
| 481 | 20240927 | 104600 | 4166286750 | 24150 | 24000 | 24150 | 24000 | 197 |
| 482 | 20240927 | 104500 | 4161553300 | 24000 | 24050 | 24100 | 24000 | 58 |
| 483 | 20240927 | 104400 | 4160158700 | 24050 | 24000 | 24050 | 24000 | 9 |
| 484 | 20240927 | 104300 | 4159942300 | 24150 | 24050 | 24150 | 24050 | 236 |
| 485 | 20240927 | 104200 | 4154264300 | 24100 | 24100 | 24100 | 24100 | 16 |
| 486 | 20240927 | 104100 | 4153878700 | 24100 | 24100 | 24100 | 24100 | 274 |
| 487 | 20240927 | 104000 | 4147275300 | 24000 | 24050 | 24050 | 24000 | 108 |
| 488 | 20240927 | 103900 | 4144678000 | 24000 | 24000 | 24050 | 24000 | 107 |
| 489 | 20240927 | 103800 | 4142109950 | 24000 | 24050 | 24050 | 24000 | 176 |
| 490 | 20240927 | 103700 | 4137877500 | 24050 | 24100 | 24100 | 24000 | 9 |
| 491 | 20240927 | 103600 | 4137661100 | 24000 | 23950 | 24050 | 23950 | 505 |
| 492 | 20240927 | 103500 | 4125544100 | 23950 | 24000 | 24000 | 23950 | 120 |
| 493 | 20240927 | 103400 | 4122668600 | 23950 | 24000 | 24000 | 23950 | 137 |
| 494 | 20240927 | 103300 | 4119387400 | 24000 | 23950 | 24050 | 23950 | 72 |
| 495 | 20240927 | 103200 | 4117661700 | 23900 | 24000 | 24100 | 23900 | 3719 |
| 496 | 20240927 | 103100 | 4028673600 | 24000 | 24050 | 24050 | 24000 | 1571 |
| 497 | 20240927 | 103000 | 3990967800 | 24050 | 24000 | 24050 | 24000 | 1908 |
| 498 | 20240927 | 102900 | 3945167550 | 24000 | 24050 | 24050 | 24000 | 206 |
| 499 | 20240927 | 102800 | 3940217150 | 24050 | 24050 | 24100 | 24050 | 987 |
| 500 | 20240927 | 102700 | 3916479700 | 24100 | 24150 | 24150 | 24100 | 2398 |
| 501 | 20240927 | 102600 | 3858683100 | 24150 | 24150 | 24150 | 24100 | 172 |
| 502 | 20240927 | 102500 | 3854529350 | 24150 | 24150 | 24200 | 24100 | 3262 |
| 503 | 20240927 | 102400 | 3775703050 | 24200 | 24150 | 24200 | 24150 | 136 |
| 504 | 20240927 | 102300 | 3772417350 | 24150 | 24200 | 24200 | 24150 | 1001 |
| 505 | 20240927 | 102200 | 3748227350 | 24150 | 24150 | 24200 | 24150 | 2875 |
| 506 | 20240927 | 102100 | 3678760300 | 24150 | 24200 | 24250 | 24150 | 527 |
| 507 | 20240927 | 102000 | 3666012200 | 24200 | 24250 | 24250 | 24150 | 305 |
| 508 | 20240927 | 101900 | 3658631200 | 24200 | 24150 | 24200 | 24150 | 353 |
| 509 | 20240927 | 101800 | 3650095750 | 24150 | 24100 | 24150 | 24100 | 1107 |
| 510 | 20240927 | 101700 | 3623377850 | 24100 | 24250 | 24250 | 24100 | 230 |
| 511 | 20240927 | 101600 | 3617821400 | 24250 | 24150 | 24250 | 24150 | 666 |
| 512 | 20240927 | 101500 | 3601697100 | 24200 | 24150 | 24200 | 24100 | 605 |
| 513 | 20240927 | 101400 | 3587085950 | 24150 | 24200 | 24200 | 24150 | 193 |
| 514 | 20240927 | 101300 | 3582424800 | 24150 | 24150 | 24200 | 24150 | 1694 |
| 515 | 20240927 | 101200 | 3541509400 | 24150 | 24200 | 24250 | 24150 | 1120 |
| 516 | 20240927 | 101100 | 3514435400 | 24150 | 24150 | 24200 | 24100 | 2495 |
| 517 | 20240927 | 101000 | 3454180600 | 24150 | 24250 | 24250 | 24150 | 658 |
| 518 | 20240927 | 100900 | 3438288550 | 24150 | 24150 | 24250 | 24150 | 1034 |
| 519 | 20240927 | 100800 | 3413310900 | 24150 | 24200 | 24300 | 24150 | 985 |
| 520 | 20240927 | 100700 | 3389508450 | 24300 | 24250 | 24300 | 24200 | 1022 |
| 521 | 20240927 | 100600 | 3364738950 | 24250 | 24250 | 24300 | 24250 | 481 |
| 522 | 20240927 | 100500 | 3353052150 | 24300 | 24300 | 24300 | 24250 | 219 |
| 523 | 20240927 | 100400 | 3347731750 | 24250 | 24300 | 24300 | 24250 | 180 |
| 524 | 20240927 | 100300 | 3343363200 | 24300 | 24300 | 24300 | 24200 | 77 |
| 525 | 20240927 | 100200 | 3341493250 | 24250 | 24250 | 24250 | 24200 | 240 |
| 526 | 20240927 | 100100 | 3335673500 | 24300 | 24200 | 24300 | 24200 | 2131 |
| 527 | 20240927 | 100000 | 3284056600 | 24250 | 24400 | 24400 | 24200 | 6899 |
| 528 | 20240927 | 095900 | 3116287250 | 24400 | 24400 | 24450 | 24400 | 1212 |
| 529 | 20240927 | 095800 | 3086710400 | 24400 | 24450 | 24500 | 24400 | 1380 |
| 530 | 20240927 | 095700 | 3052969000 | 24500 | 24450 | 24500 | 24450 | 307 |
| 531 | 20240927 | 095600 | 3045458150 | 24500 | 24450 | 24500 | 24400 | 566 |
| 532 | 20240927 | 095500 | 3031627950 | 24450 | 24550 | 24550 | 24450 | 2345 |
| 533 | 20240927 | 095400 | 2974248250 | 24500 | 24650 | 24650 | 24450 | 2754 |
| 534 | 20240927 | 095300 | 2906618850 | 24650 | 24550 | 24650 | 24550 | 4025 |
| 535 | 20240927 | 095200 | 2807580900 | 24550 | 24550 | 24550 | 24500 | 1868 |
| 536 | 20240927 | 095100 | 2761744600 | 24550 | 24500 | 24600 | 24500 | 2599 |
| 537 | 20240927 | 095000 | 2697961050 | 24550 | 24500 | 24550 | 24500 | 408 |
| 538 | 20240927 | 094900 | 2687957500 | 24500 | 24500 | 24550 | 24500 | 1489 |
| 539 | 20240927 | 094800 | 2651445950 | 24500 | 24450 | 24500 | 24450 | 2149 |
| 540 | 20240927 | 094700 | 2598845800 | 24400 | 24450 | 24500 | 24400 | 1858 |
| 541 | 20240927 | 094600 | 2553450400 | 24450 | 24400 | 24500 | 24400 | 450 |
| 542 | 20240927 | 094500 | 2542443350 | 24450 | 24450 | 24500 | 24450 | 591 |
| 543 | 20240927 | 094400 | 2527989500 | 24450 | 24400 | 24500 | 24400 | 2871 |
| 544 | 20240927 | 094300 | 2457688450 | 24450 | 24400 | 24500 | 24400 | 2623 |
| 545 | 20240927 | 094200 | 2393545300 | 24400 | 24400 | 24500 | 24350 | 2020 |
| 546 | 20240927 | 094100 | 2344187450 | 24400 | 24250 | 24400 | 24200 | 975 |
| 547 | 20240927 | 094000 | 2320505400 | 24200 | 24250 | 24300 | 24200 | 590 |
| 548 | 20240927 | 093900 | 2306192750 | 24250 | 24200 | 24350 | 24200 | 1237 |
| 549 | 20240927 | 093800 | 2276197100 | 24250 | 24250 | 24350 | 24200 | 2939 |
| 550 | 20240927 | 093700 | 2204898900 | 24250 | 24400 | 24450 | 24250 | 3670 |
| 551 | 20240927 | 093600 | 2115646900 | 24400 | 24350 | 24450 | 24300 | 5026 |
| 552 | 20240927 | 093500 | 1993102750 | 24300 | 24250 | 24350 | 24250 | 973 |
| 553 | 20240927 | 093400 | 1969483650 | 24200 | 24200 | 24250 | 24150 | 424 |
| 554 | 20240927 | 093300 | 1959220450 | 24200 | 24250 | 24250 | 24150 | 514 |
| 555 | 20240927 | 093200 | 1946781300 | 24200 | 24100 | 24250 | 24100 | 1251 |
| 556 | 20240927 | 093100 | 1916537350 | 24150 | 24100 | 24150 | 24100 | 263 |
| 557 | 20240927 | 093000 | 1910196500 | 24100 | 24100 | 24100 | 24050 | 325 |
| 558 | 20240927 | 092900 | 1902365400 | 24100 | 24000 | 24100 | 24000 | 994 |
| 559 | 20240927 | 092800 | 1878444200 | 24000 | 24050 | 24100 | 24000 | 2723 |
| 560 | 20240927 | 092700 | 1813032850 | 24050 | 24050 | 24100 | 24050 | 166 |
| 561 | 20240927 | 092600 | 1809040500 | 24050 | 24200 | 24200 | 24050 | 391 |
| 562 | 20240927 | 092500 | 1799610100 | 24200 | 24050 | 24200 | 24000 | 517 |
| 563 | 20240927 | 092400 | 1787150200 | 24050 | 24200 | 24200 | 24000 | 1779 |
| 564 | 20240927 | 092300 | 1744299500 | 24200 | 24250 | 24250 | 24100 | 1379 |
| 565 | 20240927 | 092200 | 1710964450 | 24250 | 24150 | 24350 | 24150 | 2701 |
| 566 | 20240927 | 092100 | 1645512800 | 24150 | 24000 | 24250 | 24000 | 2891 |
| 567 | 20240927 | 092000 | 1575604800 | 24050 | 24000 | 24200 | 24000 | 654 |
| 568 | 20240927 | 091900 | 1559857300 | 23950 | 24000 | 24000 | 23900 | 1471 |
| 569 | 20240927 | 091800 | 1524606500 | 24000 | 24000 | 24050 | 23950 | 2303 |
| 570 | 20240927 | 091700 | 1469318100 | 24000 | 23800 | 24000 | 23800 | 917 |
| 571 | 20240927 | 091600 | 1447406400 | 23900 | 23850 | 23900 | 23800 | 1052 |
| 572 | 20240927 | 091500 | 1422343800 | 23800 | 23700 | 23950 | 23700 | 1856 |
| 573 | 20240927 | 091400 | 1378193050 | 23800 | 23750 | 23850 | 23650 | 2282 |
| 574 | 20240927 | 091300 | 1324104050 | 23700 | 23750 | 23850 | 23600 | 3180 |
| 575 | 20240927 | 091200 | 1248781950 | 23750 | 23650 | 23800 | 23550 | 2710 |
| 576 | 20240927 | 091100 | 1184748050 | 23600 | 23700 | 23850 | 23600 | 2626 |
| 577 | 20240927 | 091000 | 1122656750 | 23700 | 23650 | 23850 | 23600 | 3799 |
| 578 | 20240927 | 090900 | 1032865600 | 23700 | 23700 | 23900 | 23600 | 2996 |
| 579 | 20240927 | 090800 | 961986450 | 23650 | 23850 | 23900 | 23650 | 4445 |
| 580 | 20240927 | 090700 | 856161800 | 23850 | 23900 | 24000 | 23850 | 3365 |
| 581 | 20240927 | 090600 | 775754000 | 23900 | 24050 | 24050 | 23900 | 1969 |
| 582 | 20240927 | 090500 | 728544000 | 24000 | 24000 | 24050 | 23950 | 3546 |
| 583 | 20240927 | 090400 | 643523700 | 24100 | 24050 | 24150 | 24000 | 2116 |
| 584 | 20240927 | 090300 | 592647350 | 24000 | 24150 | 24150 | 23950 | 3577 |
| 585 | 20240927 | 090200 | 506655700 | 24150 | 24150 | 24350 | 24000 | 1917 |
| 586 | 20240927 | 090100 | 460305900 | 24150 | 24100 | 24200 | 23950 | 3821 |
| 587 | 20240927 | 090000 | 368414050 | 24250 | 24300 | 24350 | 24150 | 14923 |