37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 193400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 3463 |
| 3 | 20240927 | 193300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 4 | 20240927 | 193200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 5 | 20240927 | 193100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 6 | 20240927 | 193000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 7 | 20240927 | 192900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 8 | 20240927 | 192800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 9 | 20240927 | 192700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 10 | 20240927 | 192600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 11 | 20240927 | 192500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 12 | 20240927 | 192400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 13 | 20240927 | 192300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 14 | 20240927 | 192200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 15 | 20240927 | 192100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 16 | 20240927 | 192000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 17 | 20240927 | 191900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 18 | 20240927 | 191800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 19 | 20240927 | 191700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 20 | 20240927 | 191600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 21 | 20240927 | 191500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 22 | 20240927 | 191400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 23 | 20240927 | 191300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 24 | 20240927 | 191200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 25 | 20240927 | 191100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 26 | 20240927 | 191000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 27 | 20240927 | 190900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 28 | 20240927 | 190800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 29 | 20240927 | 190700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 30 | 20240927 | 190600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 31 | 20240927 | 190500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 32 | 20240927 | 190400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 3463 |
| 33 | 20240927 | 190300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 34 | 20240927 | 190200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 35 | 20240927 | 190100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 36 | 20240927 | 190000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 37 | 20240927 | 185900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 38 | 20240927 | 185800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 39 | 20240927 | 185700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 40 | 20240927 | 185600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 41 | 20240927 | 185500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 42 | 20240927 | 185400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 43 | 20240927 | 185300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 44 | 20240927 | 185200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 45 | 20240927 | 185100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 46 | 20240927 | 185000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 47 | 20240927 | 184900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 48 | 20240927 | 184800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 49 | 20240927 | 184700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 50 | 20240927 | 184600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 51 | 20240927 | 184500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 52 | 20240927 | 184400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 53 | 20240927 | 184300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 54 | 20240927 | 184200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 55 | 20240927 | 184100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 56 | 20240927 | 184000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 57 | 20240927 | 183900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 58 | 20240927 | 183800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 59 | 20240927 | 183700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 60 | 20240927 | 183600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 61 | 20240927 | 183500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 62 | 20240927 | 183400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 3463 |
| 63 | 20240927 | 183300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 64 | 20240927 | 183200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 65 | 20240927 | 183100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 66 | 20240927 | 183000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 67 | 20240927 | 182900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 68 | 20240927 | 182800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 69 | 20240927 | 182700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 70 | 20240927 | 182600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 71 | 20240927 | 182500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 72 | 20240927 | 182400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 73 | 20240927 | 182300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 74 | 20240927 | 182200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 75 | 20240927 | 182100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 76 | 20240927 | 182000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 77 | 20240927 | 181900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 78 | 20240927 | 181800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 79 | 20240927 | 181700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 80 | 20240927 | 181600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 81 | 20240927 | 181500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 82 | 20240927 | 181400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 83 | 20240927 | 181300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 84 | 20240927 | 181200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 85 | 20240927 | 181100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 86 | 20240927 | 181000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 87 | 20240927 | 180900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 88 | 20240927 | 180800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 89 | 20240927 | 180700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 90 | 20240927 | 180600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 91 | 20240927 | 180500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 92 | 20240927 | 180400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 3463 |
| 93 | 20240927 | 180300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 94 | 20240927 | 180200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 95 | 20240927 | 180100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 96 | 20240927 | 180000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 97 | 20240927 | 175900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 98 | 20240927 | 175800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 99 | 20240927 | 175700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 100 | 20240927 | 175600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 101 | 20240927 | 175500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 102 | 20240927 | 175400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 103 | 20240927 | 175300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 104 | 20240927 | 175200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 105 | 20240927 | 175100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 106 | 20240927 | 175000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 107 | 20240927 | 174900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 108 | 20240927 | 174800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 109 | 20240927 | 174700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 110 | 20240927 | 174600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 111 | 20240927 | 174500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 112 | 20240927 | 174400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 113 | 20240927 | 174300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 114 | 20240927 | 174200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 115 | 20240927 | 174100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 116 | 20240927 | 174000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 117 | 20240927 | 173900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 118 | 20240927 | 173800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 119 | 20240927 | 173700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 120 | 20240927 | 173600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 121 | 20240927 | 173500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 122 | 20240927 | 173400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 3463 |
| 123 | 20240927 | 173300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 124 | 20240927 | 173200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 125 | 20240927 | 173100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 126 | 20240927 | 173000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 127 | 20240927 | 172900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 128 | 20240927 | 172800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 129 | 20240927 | 172700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 130 | 20240927 | 172600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 131 | 20240927 | 172500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 132 | 20240927 | 172400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 133 | 20240927 | 172300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 134 | 20240927 | 172200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 135 | 20240927 | 172100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 136 | 20240927 | 172000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 137 | 20240927 | 171900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 138 | 20240927 | 171800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 139 | 20240927 | 171700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 140 | 20240927 | 171600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 141 | 20240927 | 171500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 142 | 20240927 | 171400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 143 | 20240927 | 171300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 144 | 20240927 | 171200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 145 | 20240927 | 171100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 146 | 20240927 | 171000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 147 | 20240927 | 170900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 148 | 20240927 | 170800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 149 | 20240927 | 170700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 150 | 20240927 | 170600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 151 | 20240927 | 170500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 152 | 20240927 | 170400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 3463 |
| 153 | 20240927 | 170300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 154 | 20240927 | 170200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 155 | 20240927 | 170100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 156 | 20240927 | 170000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 157 | 20240927 | 165900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 158 | 20240927 | 165800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 159 | 20240927 | 165700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 160 | 20240927 | 165600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 161 | 20240927 | 165500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 162 | 20240927 | 165400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 163 | 20240927 | 165300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 164 | 20240927 | 165200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 165 | 20240927 | 165100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 166 | 20240927 | 165000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 167 | 20240927 | 164900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 168 | 20240927 | 164800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 169 | 20240927 | 164700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 170 | 20240927 | 164600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 171 | 20240927 | 164500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 172 | 20240927 | 164400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 173 | 20240927 | 164300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 174 | 20240927 | 164200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 175 | 20240927 | 164100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 176 | 20240927 | 164000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 177 | 20240927 | 163900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 178 | 20240927 | 163800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 179 | 20240927 | 163700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 180 | 20240927 | 163600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 181 | 20240927 | 163500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 182 | 20240927 | 163400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 3463 |
| 183 | 20240927 | 163300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 184 | 20240927 | 163200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 185 | 20240927 | 163100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 186 | 20240927 | 163000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 187 | 20240927 | 162900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 188 | 20240927 | 162800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 189 | 20240927 | 162700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 190 | 20240927 | 162600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 191 | 20240927 | 162500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 192 | 20240927 | 162400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 193 | 20240927 | 162300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 194 | 20240927 | 162200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 195 | 20240927 | 162100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 196 | 20240927 | 162000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 197 | 20240927 | 161900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 198 | 20240927 | 161800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 199 | 20240927 | 161700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 200 | 20240927 | 161600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 201 | 20240927 | 161500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 202 | 20240927 | 161400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 203 | 20240927 | 161300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 204 | 20240927 | 161200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 205 | 20240927 | 161100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 206 | 20240927 | 161000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 207 | 20240927 | 160900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 208 | 20240927 | 160800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 209 | 20240927 | 160700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 210 | 20240927 | 160600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 211 | 20240927 | 160500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 212 | 20240927 | 160400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 3463 |
| 213 | 20240927 | 160300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 214 | 20240927 | 160200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 215 | 20240927 | 160100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 216 | 20240927 | 160000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 217 | 20240927 | 155900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 218 | 20240927 | 155800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 219 | 20240927 | 155700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 220 | 20240927 | 155600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 221 | 20240927 | 155500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 222 | 20240927 | 155400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 223 | 20240927 | 155300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 224 | 20240927 | 155200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 225 | 20240927 | 155100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 226 | 20240927 | 155000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 227 | 20240927 | 154900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 228 | 20240927 | 154800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 229 | 20240927 | 154700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 230 | 20240927 | 154600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 231 | 20240927 | 154500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 232 | 20240927 | 154400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 233 | 20240927 | 154300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 234 | 20240927 | 154200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 235 | 20240927 | 154100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 236 | 20240927 | 154000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 237 | 20240927 | 153900 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 238 | 20240927 | 153800 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 239 | 20240927 | 153700 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 240 | 20240927 | 153600 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 241 | 20240927 | 153500 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 242 | 20240927 | 153400 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 3463 |
| 243 | 20240927 | 153300 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 244 | 20240927 | 153200 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 245 | 20240927 | 153100 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 0 |
| 246 | 20240927 | 153000 | 58457998000 | 383500 | 383500 | 383500 | 383500 | 3463 |
| 247 | 20240927 | 152900 | 57129937500 | 384000 | 384000 | 384000 | 384000 | 0 |
| 248 | 20240927 | 152800 | 57129937500 | 384000 | 384000 | 384000 | 384000 | 0 |
| 249 | 20240927 | 152700 | 57129937500 | 384000 | 384000 | 384000 | 384000 | 0 |
| 250 | 20240927 | 152600 | 57129937500 | 384000 | 384000 | 384000 | 384000 | 0 |
| 251 | 20240927 | 152500 | 57129937500 | 384000 | 384000 | 384000 | 384000 | 0 |
| 252 | 20240927 | 152400 | 57129937500 | 384000 | 384000 | 384000 | 384000 | 0 |
| 253 | 20240927 | 152300 | 57129937500 | 384000 | 384000 | 384000 | 384000 | 0 |
| 254 | 20240927 | 152200 | 57129937500 | 384000 | 384000 | 384000 | 384000 | 0 |
| 255 | 20240927 | 152100 | 57129937500 | 384000 | 384000 | 384000 | 384000 | 0 |
| 256 | 20240927 | 152000 | 57129937500 | 384000 | 384000 | 384000 | 384000 | 0 |
| 257 | 20240927 | 151900 | 57129937500 | 384000 | 383000 | 384000 | 383000 | 182 |
| 258 | 20240927 | 151800 | 57060138500 | 383500 | 384000 | 384000 | 383000 | 215 |
| 259 | 20240927 | 151700 | 56977694500 | 384000 | 384500 | 385000 | 383000 | 238 |
| 260 | 20240927 | 151600 | 56886323000 | 384500 | 384000 | 384500 | 383000 | 243 |
| 261 | 20240927 | 151500 | 56793185500 | 384000 | 384000 | 385000 | 383500 | 304 |
| 262 | 20240927 | 151400 | 56676448500 | 384000 | 384000 | 385000 | 383500 | 490 |
| 263 | 20240927 | 151300 | 56488099000 | 384000 | 384500 | 384500 | 383500 | 143 |
| 264 | 20240927 | 151200 | 56433180000 | 384500 | 384500 | 385000 | 384000 | 285 |
| 265 | 20240927 | 151100 | 56323652500 | 384500 | 384500 | 385000 | 384000 | 167 |
| 266 | 20240927 | 151000 | 56259465500 | 384500 | 384000 | 385000 | 384000 | 162 |
| 267 | 20240927 | 150900 | 56197185500 | 384000 | 384500 | 385000 | 384000 | 301 |
| 268 | 20240927 | 150800 | 56081498000 | 384500 | 384000 | 384500 | 384000 | 118 |
| 269 | 20240927 | 150700 | 56036142000 | 384000 | 384000 | 384500 | 384000 | 113 |
| 270 | 20240927 | 150600 | 55992722000 | 384500 | 384500 | 385000 | 384000 | 166 |
| 271 | 20240927 | 150500 | 55928896500 | 384500 | 385000 | 385000 | 384500 | 282 |
| 272 | 20240927 | 150400 | 55820447500 | 385000 | 385000 | 385000 | 384500 | 112 |
| 273 | 20240927 | 150300 | 55777343500 | 385000 | 385000 | 385500 | 384500 | 104 |
| 274 | 20240927 | 150200 | 55737307000 | 385000 | 385500 | 385500 | 384500 | 60 |
| 275 | 20240927 | 150100 | 55714211500 | 384500 | 385000 | 385500 | 384500 | 331 |
| 276 | 20240927 | 150000 | 55586758000 | 385500 | 385500 | 385500 | 384500 | 165 |
| 277 | 20240927 | 145900 | 55523172500 | 385500 | 385500 | 385500 | 384500 | 158 |
| 278 | 20240927 | 145800 | 55462321500 | 385000 | 384500 | 385000 | 384000 | 475 |
| 279 | 20240927 | 145700 | 55279478500 | 384000 | 385000 | 385000 | 384000 | 66 |
| 280 | 20240927 | 145600 | 55254088000 | 384500 | 385000 | 385000 | 384000 | 345 |
| 281 | 20240927 | 145500 | 55121374000 | 385000 | 384000 | 385000 | 384000 | 184 |
| 282 | 20240927 | 145400 | 55050653000 | 384500 | 384000 | 384500 | 383500 | 126 |
| 283 | 20240927 | 145300 | 55002239500 | 384500 | 383500 | 384500 | 383500 | 98 |
| 284 | 20240927 | 145200 | 54964605500 | 384000 | 384000 | 384500 | 383500 | 106 |
| 285 | 20240927 | 145100 | 54923916500 | 384000 | 384000 | 384500 | 383500 | 230 |
| 286 | 20240927 | 145000 | 54835584000 | 384000 | 384500 | 384500 | 384000 | 230 |
| 287 | 20240927 | 144900 | 54747233500 | 384500 | 383000 | 384500 | 383000 | 79 |
| 288 | 20240927 | 144800 | 54716895000 | 383000 | 383500 | 384500 | 383000 | 167 |
| 289 | 20240927 | 144700 | 54652802000 | 384000 | 383500 | 384000 | 383500 | 164 |
| 290 | 20240927 | 144600 | 54589862500 | 383500 | 383500 | 384000 | 383500 | 187 |
| 291 | 20240927 | 144500 | 54518121500 | 384000 | 383500 | 384000 | 383500 | 90 |
| 292 | 20240927 | 144400 | 54483579500 | 384000 | 384000 | 384500 | 383500 | 186 |
| 293 | 20240927 | 144300 | 54412156000 | 384000 | 384000 | 384500 | 384000 | 162 |
| 294 | 20240927 | 144200 | 54349914500 | 384500 | 384500 | 384500 | 384000 | 81 |
| 295 | 20240927 | 144100 | 54318786500 | 384000 | 384000 | 384500 | 383500 | 154 |
| 296 | 20240927 | 144000 | 54259646000 | 383500 | 384000 | 384500 | 383500 | 110 |
| 297 | 20240927 | 143900 | 54217385500 | 384500 | 384000 | 384500 | 383500 | 162 |
| 298 | 20240927 | 143800 | 54155139500 | 383500 | 385000 | 385000 | 383500 | 182 |
| 299 | 20240927 | 143700 | 54085168500 | 385000 | 384500 | 385000 | 384500 | 86 |
| 300 | 20240927 | 143600 | 54052094000 | 385000 | 384500 | 385000 | 383500 | 138 |
| 301 | 20240927 | 143500 | 53999047500 | 384500 | 384500 | 385000 | 383500 | 212 |
| 302 | 20240927 | 143400 | 53917581500 | 384500 | 384500 | 385000 | 384000 | 152 |
| 303 | 20240927 | 143300 | 53859153000 | 385000 | 385000 | 385000 | 384000 | 93 |
| 304 | 20240927 | 143200 | 53823390000 | 385000 | 385000 | 385000 | 384000 | 132 |
| 305 | 20240927 | 143100 | 53772641000 | 384500 | 384500 | 385000 | 384000 | 75 |
| 306 | 20240927 | 143000 | 53743796000 | 384500 | 385000 | 385000 | 384000 | 102 |
| 307 | 20240927 | 142900 | 53704558000 | 384500 | 384000 | 385000 | 384000 | 156 |
| 308 | 20240927 | 142800 | 53644557000 | 384500 | 384000 | 384500 | 383500 | 220 |
| 309 | 20240927 | 142700 | 53560024500 | 384000 | 384500 | 385000 | 384000 | 100 |
| 310 | 20240927 | 142600 | 53521574000 | 385000 | 385000 | 385000 | 384500 | 261 |
| 311 | 20240927 | 142500 | 53421137000 | 385000 | 385000 | 386000 | 384500 | 87 |
| 312 | 20240927 | 142400 | 53387604500 | 385000 | 385000 | 385000 | 384500 | 220 |
| 313 | 20240927 | 142300 | 53302925000 | 385000 | 385500 | 385500 | 384000 | 144 |
| 314 | 20240927 | 142200 | 53247503500 | 385000 | 384500 | 385500 | 384000 | 92 |
| 315 | 20240927 | 142100 | 53212085000 | 384500 | 386500 | 386500 | 384500 | 397 |
| 316 | 20240927 | 142000 | 53059276500 | 386500 | 385500 | 386500 | 385500 | 133 |
| 317 | 20240927 | 141900 | 53007950000 | 385000 | 386000 | 387000 | 385000 | 153 |
| 318 | 20240927 | 141800 | 52948923000 | 387000 | 387000 | 387000 | 385500 | 96 |
| 319 | 20240927 | 141700 | 52911853500 | 387000 | 387000 | 387000 | 385500 | 199 |
| 320 | 20240927 | 141600 | 52834982000 | 387000 | 386500 | 387000 | 385500 | 195 |
| 321 | 20240927 | 141500 | 52759604000 | 387000 | 386500 | 387500 | 386000 | 160 |
| 322 | 20240927 | 141400 | 52697695500 | 387000 | 386500 | 387000 | 386500 | 45 |
| 323 | 20240927 | 141300 | 52680289000 | 386500 | 387000 | 387500 | 386500 | 225 |
| 324 | 20240927 | 141200 | 52593244500 | 387000 | 386500 | 387000 | 386500 | 91 |
| 325 | 20240927 | 141100 | 52558038500 | 386500 | 386500 | 386500 | 386000 | 154 |
| 326 | 20240927 | 141000 | 52498529500 | 386000 | 387000 | 387500 | 386000 | 205 |
| 327 | 20240927 | 140900 | 52419287000 | 387000 | 387000 | 387500 | 386500 | 132 |
| 328 | 20240927 | 140800 | 52368197000 | 387000 | 387000 | 387500 | 386500 | 240 |
| 329 | 20240927 | 140700 | 52275298000 | 387500 | 387000 | 387500 | 386500 | 274 |
| 330 | 20240927 | 140600 | 52169170500 | 387500 | 387500 | 387500 | 386500 | 185 |
| 331 | 20240927 | 140500 | 52097553000 | 387000 | 387000 | 387500 | 386500 | 232 |
| 332 | 20240927 | 140400 | 52007758500 | 387000 | 387500 | 387500 | 386500 | 114 |
| 333 | 20240927 | 140300 | 51963609000 | 387500 | 386000 | 387500 | 386000 | 103 |
| 334 | 20240927 | 140200 | 51923742000 | 386500 | 387500 | 387500 | 386000 | 207 |
| 335 | 20240927 | 140100 | 51843661000 | 387000 | 387000 | 387500 | 386500 | 117 |
| 336 | 20240927 | 140000 | 51798353000 | 387000 | 387500 | 387500 | 386500 | 186 |
| 337 | 20240927 | 135900 | 51726324500 | 387000 | 387500 | 387500 | 387000 | 61 |
| 338 | 20240927 | 135800 | 51702696500 | 387000 | 387000 | 387500 | 387000 | 115 |
| 339 | 20240927 | 135700 | 51658160500 | 387000 | 387500 | 387500 | 386500 | 137 |
| 340 | 20240927 | 135600 | 51605118000 | 387500 | 387000 | 387500 | 386500 | 131 |
| 341 | 20240927 | 135500 | 51554424000 | 387000 | 386500 | 387000 | 386500 | 143 |
| 342 | 20240927 | 135400 | 51499087000 | 387000 | 387000 | 387000 | 386500 | 228 |
| 343 | 20240927 | 135300 | 51410861000 | 387000 | 386500 | 387000 | 386500 | 80 |
| 344 | 20240927 | 135200 | 51379919500 | 387000 | 386500 | 387000 | 385500 | 204 |
| 345 | 20240927 | 135100 | 51301080000 | 386000 | 386000 | 386500 | 385500 | 94 |
| 346 | 20240927 | 135000 | 51264799000 | 386500 | 386500 | 386500 | 386000 | 61 |
| 347 | 20240927 | 134900 | 51241224000 | 386500 | 387000 | 387000 | 386000 | 59 |
| 348 | 20240927 | 134800 | 51218413500 | 386500 | 387500 | 387500 | 385500 | 796 |
| 349 | 20240927 | 134700 | 50910632000 | 387000 | 387000 | 387500 | 386500 | 202 |
| 350 | 20240927 | 134600 | 50832460000 | 387000 | 386500 | 387000 | 386500 | 118 |
| 351 | 20240927 | 134500 | 50786818000 | 387000 | 386500 | 387000 | 386500 | 206 |
| 352 | 20240927 | 134400 | 50707110000 | 386500 | 386500 | 387000 | 386500 | 73 |
| 353 | 20240927 | 134300 | 50678880000 | 386500 | 386000 | 387000 | 386000 | 213 |
| 354 | 20240927 | 134200 | 50596519500 | 386500 | 386500 | 386500 | 386000 | 162 |
| 355 | 20240927 | 134100 | 50533912000 | 386500 | 386000 | 386500 | 386000 | 107 |
| 356 | 20240927 | 134000 | 50492585000 | 386000 | 386000 | 387000 | 386000 | 309 |
| 357 | 20240927 | 133900 | 50373130000 | 386000 | 386500 | 387000 | 386000 | 86 |
| 358 | 20240927 | 133800 | 50339913000 | 386500 | 387000 | 387000 | 386500 | 423 |
| 359 | 20240927 | 133700 | 50176232000 | 386500 | 387000 | 387000 | 386500 | 52 |
| 360 | 20240927 | 133600 | 50156112000 | 387000 | 388000 | 388000 | 387000 | 301 |
| 361 | 20240927 | 133500 | 50039598000 | 387500 | 387500 | 388000 | 387000 | 109 |
| 362 | 20240927 | 133400 | 49997339000 | 387000 | 387000 | 387500 | 386500 | 300 |
| 363 | 20240927 | 133300 | 49881145000 | 387000 | 387000 | 387000 | 386500 | 62 |
| 364 | 20240927 | 133200 | 49857159000 | 387000 | 387000 | 387500 | 387000 | 185 |
| 365 | 20240927 | 133100 | 49785534000 | 387000 | 386000 | 387000 | 386000 | 69 |
| 366 | 20240927 | 133000 | 49758847500 | 386000 | 386000 | 387000 | 385500 | 1619 |
| 367 | 20240927 | 132900 | 49132511000 | 386000 | 385500 | 386000 | 385500 | 71 |
| 368 | 20240927 | 132800 | 49105111000 | 386000 | 385500 | 386000 | 385500 | 74 |
| 369 | 20240927 | 132700 | 49076555500 | 386000 | 386000 | 386000 | 385000 | 238 |
| 370 | 20240927 | 132600 | 48984737500 | 386000 | 386000 | 386500 | 385500 | 165 |
| 371 | 20240927 | 132500 | 48921092500 | 385500 | 385000 | 386000 | 385000 | 159 |
| 372 | 20240927 | 132400 | 48859817500 | 385000 | 385000 | 385500 | 384500 | 265 |
| 373 | 20240927 | 132300 | 48757778000 | 385000 | 384500 | 385000 | 384500 | 207 |
| 374 | 20240927 | 132200 | 48678149000 | 384000 | 385000 | 385000 | 384000 | 316 |
| 375 | 20240927 | 132100 | 48556641500 | 384500 | 385000 | 385000 | 384500 | 221 |
| 376 | 20240927 | 132000 | 48471636000 | 385000 | 385500 | 386000 | 385000 | 336 |
| 377 | 20240927 | 131900 | 48342186000 | 386000 | 386500 | 386500 | 385500 | 29 |
| 378 | 20240927 | 131800 | 48330986500 | 386500 | 386000 | 387000 | 385500 | 189 |
| 379 | 20240927 | 131700 | 48257971500 | 385500 | 386500 | 387500 | 385500 | 154 |
| 380 | 20240927 | 131600 | 48198493500 | 387500 | 386500 | 387500 | 386000 | 102 |
| 381 | 20240927 | 131500 | 48159033500 | 386500 | 387000 | 387000 | 386000 | 359 |
| 382 | 20240927 | 131400 | 48020288000 | 387500 | 387000 | 387500 | 386500 | 79 |
| 383 | 20240927 | 131300 | 47989694500 | 386500 | 386500 | 387500 | 386500 | 82 |
| 384 | 20240927 | 131200 | 47957969000 | 387000 | 387000 | 387000 | 386000 | 131 |
| 385 | 20240927 | 131100 | 47907292000 | 387000 | 387500 | 387500 | 386500 | 132 |
| 386 | 20240927 | 131000 | 47856214500 | 387500 | 387000 | 387500 | 386500 | 56 |
| 387 | 20240927 | 130900 | 47834532500 | 387000 | 387000 | 387500 | 386500 | 125 |
| 388 | 20240927 | 130800 | 47786164000 | 386500 | 387000 | 387000 | 386500 | 123 |
| 389 | 20240927 | 130700 | 47738564000 | 386500 | 386500 | 387000 | 386000 | 73 |
| 390 | 20240927 | 130600 | 47710335500 | 386500 | 388000 | 388000 | 386000 | 475 |
| 391 | 20240927 | 130500 | 47526668000 | 388000 | 388000 | 388500 | 387000 | 159 |
| 392 | 20240927 | 130400 | 47464939000 | 387000 | 387500 | 388500 | 387000 | 196 |
| 393 | 20240927 | 130300 | 47388973000 | 388000 | 388000 | 388500 | 388000 | 212 |
| 394 | 20240927 | 130200 | 47306700000 | 388500 | 388000 | 388500 | 387500 | 389 |
| 395 | 20240927 | 130100 | 47155709000 | 388000 | 388000 | 388000 | 387500 | 159 |
| 396 | 20240927 | 130000 | 47094021500 | 388000 | 388000 | 388000 | 387500 | 151 |
| 397 | 20240927 | 125900 | 47035480500 | 388000 | 388000 | 388000 | 387500 | 300 |
| 398 | 20240927 | 125800 | 46919085500 | 388000 | 388000 | 388000 | 387500 | 120 |
| 399 | 20240927 | 125700 | 46872530500 | 387500 | 388000 | 388000 | 387500 | 444 |
| 400 | 20240927 | 125600 | 46700311500 | 387500 | 388000 | 388000 | 387500 | 105 |
| 401 | 20240927 | 125500 | 46659587000 | 388000 | 388000 | 388000 | 387500 | 255 |
| 402 | 20240927 | 125400 | 46560652000 | 388000 | 388000 | 388000 | 387500 | 82 |
| 403 | 20240927 | 125300 | 46528836500 | 388000 | 387500 | 388000 | 387000 | 278 |
| 404 | 20240927 | 125200 | 46421038000 | 387000 | 387500 | 388000 | 386500 | 738 |
| 405 | 20240927 | 125100 | 46135177000 | 387000 | 387500 | 387500 | 387000 | 118 |
| 406 | 20240927 | 125000 | 46089478500 | 388000 | 387500 | 388000 | 387500 | 198 |
| 407 | 20240927 | 124900 | 46012672000 | 387500 | 387500 | 388000 | 387500 | 68 |
| 408 | 20240927 | 124800 | 45986307500 | 387500 | 388000 | 388000 | 387500 | 87 |
| 409 | 20240927 | 124700 | 45952572000 | 387500 | 387000 | 388000 | 387000 | 585 |
| 410 | 20240927 | 124600 | 45725883000 | 387500 | 387000 | 387500 | 387000 | 163 |
| 411 | 20240927 | 124500 | 45662737500 | 387500 | 387500 | 387500 | 387000 | 206 |
| 412 | 20240927 | 124400 | 45582917000 | 387500 | 387500 | 387500 | 387000 | 105 |
| 413 | 20240927 | 124300 | 45542237500 | 387500 | 387000 | 387500 | 387000 | 247 |
| 414 | 20240927 | 124200 | 45446532000 | 387000 | 387500 | 387500 | 387000 | 108 |
| 415 | 20240927 | 124100 | 45404685000 | 387000 | 387500 | 387500 | 387000 | 243 |
| 416 | 20240927 | 124000 | 45310612500 | 387500 | 387500 | 387500 | 387000 | 241 |
| 417 | 20240927 | 123900 | 45217228500 | 387500 | 387500 | 387500 | 387000 | 95 |
| 418 | 20240927 | 123800 | 45180419000 | 387500 | 387500 | 387500 | 387000 | 102 |
| 419 | 20240927 | 123700 | 45140905000 | 387000 | 387500 | 387500 | 386500 | 103 |
| 420 | 20240927 | 123600 | 45101041000 | 387500 | 387500 | 387500 | 386500 | 118 |
| 421 | 20240927 | 123500 | 45055353500 | 387000 | 386500 | 387500 | 386500 | 110 |
| 422 | 20240927 | 123400 | 45012773000 | 387000 | 387000 | 387000 | 387000 | 74 |
| 423 | 20240927 | 123300 | 44984135000 | 386500 | 386500 | 387000 | 386500 | 105 |
| 424 | 20240927 | 123200 | 44943510500 | 387000 | 387000 | 387000 | 386500 | 132 |
| 425 | 20240927 | 123100 | 44892431500 | 387000 | 387000 | 387000 | 386500 | 58 |
| 426 | 20240927 | 123000 | 44869998000 | 386500 | 386000 | 386500 | 386000 | 137 |
| 427 | 20240927 | 122900 | 44817086500 | 386000 | 387500 | 387500 | 386000 | 135 |
| 428 | 20240927 | 122800 | 44764891000 | 387500 | 387500 | 387500 | 386500 | 93 |
| 429 | 20240927 | 122700 | 44728865500 | 387500 | 387500 | 387500 | 387000 | 126 |
| 430 | 20240927 | 122600 | 44680056000 | 387500 | 387000 | 387500 | 386500 | 173 |
| 431 | 20240927 | 122500 | 44613053000 | 387000 | 387000 | 387000 | 386500 | 116 |
| 432 | 20240927 | 122400 | 44568170500 | 386500 | 386500 | 387000 | 386000 | 65 |
| 433 | 20240927 | 122300 | 44543028000 | 386500 | 386000 | 387000 | 386000 | 212 |
| 434 | 20240927 | 122200 | 44461092000 | 386500 | 386000 | 386500 | 385500 | 84 |
| 435 | 20240927 | 122100 | 44428653000 | 386500 | 386500 | 386500 | 385500 | 204 |
| 436 | 20240927 | 122000 | 44349867000 | 386500 | 387000 | 387000 | 386500 | 173 |
| 437 | 20240927 | 121900 | 44282995000 | 387500 | 386500 | 387500 | 386000 | 150 |
| 438 | 20240927 | 121800 | 44224990000 | 386500 | 387000 | 387500 | 386000 | 99 |
| 439 | 20240927 | 121700 | 44186689000 | 387000 | 387000 | 387500 | 387000 | 104 |
| 440 | 20240927 | 121600 | 44146427500 | 387000 | 386500 | 387000 | 386500 | 56 |
| 441 | 20240927 | 121500 | 44124758000 | 387000 | 387500 | 387500 | 386000 | 167 |
| 442 | 20240927 | 121400 | 44060112000 | 387500 | 386500 | 387500 | 386000 | 89 |
| 443 | 20240927 | 121300 | 44025713500 | 387500 | 386500 | 387500 | 386500 | 137 |
| 444 | 20240927 | 121200 | 43972700500 | 386500 | 387500 | 387500 | 386000 | 339 |
| 445 | 20240927 | 121100 | 43841716000 | 387500 | 388500 | 388500 | 386500 | 451 |
| 446 | 20240927 | 121000 | 43667030500 | 388000 | 388000 | 388500 | 387500 | 152 |
| 447 | 20240927 | 120900 | 43608054500 | 388000 | 387500 | 388500 | 387000 | 526 |
| 448 | 20240927 | 120800 | 43403948000 | 387500 | 388000 | 388000 | 387500 | 367 |
| 449 | 20240927 | 120700 | 43261570500 | 388000 | 387500 | 388000 | 387500 | 113 |
| 450 | 20240927 | 120600 | 43217737500 | 387500 | 388000 | 388000 | 387500 | 73 |
| 451 | 20240927 | 120500 | 43189424500 | 388000 | 388000 | 388000 | 387500 | 262 |
| 452 | 20240927 | 120400 | 43087791500 | 388000 | 387000 | 388000 | 387000 | 856 |
| 453 | 20240927 | 120300 | 42756181500 | 386500 | 387000 | 387000 | 386500 | 163 |
| 454 | 20240927 | 120200 | 42693110000 | 387000 | 387000 | 387000 | 386500 | 91 |
| 455 | 20240927 | 120100 | 42657893500 | 387000 | 387000 | 387000 | 386500 | 131 |
| 456 | 20240927 | 120000 | 42607227000 | 386500 | 386000 | 387000 | 386000 | 546 |
| 457 | 20240927 | 115900 | 42396137500 | 386500 | 386500 | 386500 | 386000 | 117 |
| 458 | 20240927 | 115800 | 42350924000 | 386500 | 385500 | 386500 | 385500 | 717 |
| 459 | 20240927 | 115700 | 42074068000 | 386000 | 386000 | 386000 | 385500 | 162 |
| 460 | 20240927 | 115600 | 42011541000 | 386000 | 386000 | 386000 | 385500 | 204 |
| 461 | 20240927 | 115500 | 41932805000 | 386000 | 385000 | 386000 | 385000 | 28 |
| 462 | 20240927 | 115400 | 41922000000 | 386000 | 385500 | 386000 | 385000 | 327 |
| 463 | 20240927 | 115300 | 41795897000 | 386000 | 385500 | 386000 | 385000 | 176 |
| 464 | 20240927 | 115200 | 41728012000 | 386000 | 385000 | 386000 | 385000 | 272 |
| 465 | 20240927 | 115100 | 41623150500 | 385000 | 385500 | 385500 | 385000 | 62 |
| 466 | 20240927 | 115000 | 41599256500 | 385000 | 385000 | 385500 | 385000 | 141 |
| 467 | 20240927 | 114900 | 41544911000 | 385500 | 385500 | 385500 | 385000 | 128 |
| 468 | 20240927 | 114800 | 41495584000 | 385500 | 385000 | 385500 | 384500 | 247 |
| 469 | 20240927 | 114700 | 41400485500 | 385000 | 385500 | 385500 | 384500 | 130 |
| 470 | 20240927 | 114600 | 41350424500 | 385500 | 384000 | 385500 | 383500 | 564 |
| 471 | 20240927 | 114500 | 41133531000 | 384000 | 384500 | 384500 | 383500 | 243 |
| 472 | 20240927 | 114400 | 41040249500 | 385000 | 385000 | 385000 | 385000 | 101 |
| 473 | 20240927 | 114300 | 41001364500 | 385000 | 385500 | 386000 | 385000 | 236 |
| 474 | 20240927 | 114200 | 40910406000 | 386000 | 385500 | 386000 | 385500 | 118 |
| 475 | 20240927 | 114100 | 40864862000 | 386000 | 386000 | 386000 | 385500 | 196 |
| 476 | 20240927 | 114000 | 40789267500 | 385500 | 385500 | 386000 | 385500 | 90 |
| 477 | 20240927 | 113900 | 40754543000 | 386000 | 385000 | 386000 | 385000 | 157 |
| 478 | 20240927 | 113800 | 40693945000 | 386000 | 385500 | 386000 | 385000 | 115 |
| 479 | 20240927 | 113700 | 40649614000 | 385500 | 385500 | 386000 | 385000 | 208 |
| 480 | 20240927 | 113600 | 40569353000 | 385000 | 385500 | 386000 | 385000 | 147 |
| 481 | 20240927 | 113500 | 40512691000 | 385000 | 385500 | 385500 | 385000 | 56 |
| 482 | 20240927 | 113400 | 40491108000 | 385000 | 386000 | 386000 | 385000 | 108 |
| 483 | 20240927 | 113300 | 40449448500 | 385000 | 386500 | 387000 | 385000 | 69 |
| 484 | 20240927 | 113200 | 40422797000 | 387000 | 387000 | 387000 | 385500 | 347 |
| 485 | 20240927 | 113100 | 40288719500 | 387000 | 386500 | 387000 | 386000 | 55 |
| 486 | 20240927 | 113000 | 40267462000 | 386500 | 386000 | 386500 | 385500 | 216 |
| 487 | 20240927 | 112900 | 40184012000 | 386000 | 386500 | 386500 | 386000 | 108 |
| 488 | 20240927 | 112800 | 40142291500 | 386000 | 386000 | 386000 | 385500 | 101 |
| 489 | 20240927 | 112700 | 40103324000 | 385500 | 385000 | 386000 | 385000 | 246 |
| 490 | 20240927 | 112600 | 40008449000 | 385000 | 385500 | 385500 | 384500 | 106 |
| 491 | 20240927 | 112500 | 39967626000 | 385500 | 385500 | 386500 | 385000 | 459 |
| 492 | 20240927 | 112400 | 39790450000 | 385500 | 385500 | 385500 | 385000 | 96 |
| 493 | 20240927 | 112300 | 39753449000 | 385500 | 384500 | 385500 | 383500 | 174 |
| 494 | 20240927 | 112200 | 39686474000 | 385000 | 385500 | 386000 | 384500 | 175 |
| 495 | 20240927 | 112100 | 39619024000 | 385000 | 385000 | 385500 | 384500 | 177 |
| 496 | 20240927 | 112000 | 39550893000 | 385000 | 386000 | 386000 | 383500 | 515 |
| 497 | 20240927 | 111900 | 39352877000 | 385500 | 387000 | 387000 | 385500 | 180 |
| 498 | 20240927 | 111800 | 39283354000 | 387500 | 387000 | 387500 | 386500 | 149 |
| 499 | 20240927 | 111700 | 39225721000 | 387000 | 387000 | 387500 | 386500 | 344 |
| 500 | 20240927 | 111600 | 39092601500 | 387000 | 387000 | 387000 | 386500 | 262 |
| 501 | 20240927 | 111500 | 38991258500 | 386500 | 385500 | 387000 | 385500 | 144 |
| 502 | 20240927 | 111400 | 38935677500 | 385500 | 387000 | 387000 | 385500 | 349 |
| 503 | 20240927 | 111300 | 38800802500 | 387000 | 387000 | 387000 | 386500 | 132 |
| 504 | 20240927 | 111200 | 38749723000 | 387000 | 387000 | 387000 | 386500 | 111 |
| 505 | 20240927 | 111100 | 38706774500 | 387000 | 387000 | 387000 | 386500 | 110 |
| 506 | 20240927 | 111000 | 38664205500 | 386500 | 387000 | 387500 | 386500 | 113 |
| 507 | 20240927 | 110900 | 38620474500 | 387500 | 387500 | 387500 | 387000 | 238 |
| 508 | 20240927 | 110800 | 38528293000 | 387500 | 386500 | 387500 | 386000 | 253 |
| 509 | 20240927 | 110700 | 38430403500 | 386500 | 387000 | 387000 | 386500 | 198 |
| 510 | 20240927 | 110600 | 38353863500 | 386500 | 387000 | 387000 | 386500 | 140 |
| 511 | 20240927 | 110500 | 38299686500 | 387000 | 386500 | 387500 | 386500 | 227 |
| 512 | 20240927 | 110400 | 38211847000 | 386000 | 386500 | 387000 | 386000 | 57 |
| 513 | 20240927 | 110300 | 38189807500 | 387000 | 387000 | 387000 | 385000 | 255 |
| 514 | 20240927 | 110200 | 38091325500 | 387000 | 386500 | 387000 | 385500 | 81 |
| 515 | 20240927 | 110100 | 38060018000 | 386500 | 385000 | 386500 | 384500 | 631 |
| 516 | 20240927 | 110000 | 37816786000 | 384500 | 384500 | 385000 | 384500 | 318 |
| 517 | 20240927 | 105900 | 37694472000 | 384500 | 384500 | 385000 | 383500 | 216 |
| 518 | 20240927 | 105800 | 37611423000 | 384500 | 385000 | 385500 | 384000 | 244 |
| 519 | 20240927 | 105700 | 37517535000 | 384500 | 385000 | 385500 | 384500 | 636 |
| 520 | 20240927 | 105600 | 37272590000 | 385000 | 385000 | 385500 | 384000 | 360 |
| 521 | 20240927 | 105500 | 37134020000 | 385500 | 385500 | 385500 | 384000 | 349 |
| 522 | 20240927 | 105400 | 36999824500 | 385500 | 385500 | 385500 | 384000 | 329 |
| 523 | 20240927 | 105300 | 36873131500 | 385000 | 387000 | 387000 | 385000 | 132 |
| 524 | 20240927 | 105200 | 36822196500 | 386500 | 386500 | 387000 | 386000 | 87 |
| 525 | 20240927 | 105100 | 36788552000 | 386500 | 388000 | 388000 | 385000 | 695 |
| 526 | 20240927 | 105000 | 36519882500 | 388000 | 388000 | 388000 | 387500 | 265 |
| 527 | 20240927 | 104900 | 36417096000 | 388000 | 388000 | 388500 | 387500 | 168 |
| 528 | 20240927 | 104800 | 36351891000 | 388000 | 388500 | 388500 | 387500 | 633 |
| 529 | 20240927 | 104700 | 36106187500 | 388500 | 387500 | 388500 | 387500 | 589 |
| 530 | 20240927 | 104600 | 35877555500 | 388000 | 386000 | 388000 | 386000 | 1296 |
| 531 | 20240927 | 104500 | 35375630500 | 386500 | 386000 | 386500 | 385500 | 319 |
| 532 | 20240927 | 104400 | 35252429500 | 386000 | 386500 | 386500 | 385500 | 186 |
| 533 | 20240927 | 104300 | 35180554500 | 386500 | 386000 | 386500 | 385500 | 1752 |
| 534 | 20240927 | 104200 | 34504122000 | 386000 | 384500 | 386500 | 384500 | 1376 |
| 535 | 20240927 | 104100 | 33973645000 | 385000 | 384500 | 385000 | 384500 | 328 |
| 536 | 20240927 | 104000 | 33847460000 | 384500 | 385000 | 385000 | 383000 | 503 |
| 537 | 20240927 | 103900 | 33654176000 | 385000 | 385000 | 385000 | 384000 | 392 |
| 538 | 20240927 | 103800 | 33503428000 | 384500 | 385000 | 385000 | 384000 | 173 |
| 539 | 20240927 | 103700 | 33436899500 | 385000 | 384500 | 385000 | 384000 | 274 |
| 540 | 20240927 | 103600 | 33331453500 | 385000 | 383500 | 385000 | 383500 | 207 |
| 541 | 20240927 | 103500 | 33251873500 | 384000 | 385000 | 385000 | 383500 | 664 |
| 542 | 20240927 | 103400 | 32996573000 | 385000 | 385000 | 385000 | 383500 | 552 |
| 543 | 20240927 | 103300 | 32784255000 | 385000 | 384500 | 385000 | 383500 | 560 |
| 544 | 20240927 | 103200 | 32569067000 | 384500 | 384000 | 384500 | 384000 | 215 |
| 545 | 20240927 | 103100 | 32486423500 | 384500 | 382500 | 384500 | 382500 | 1208 |
| 546 | 20240927 | 103000 | 32023373000 | 382000 | 383000 | 383000 | 382000 | 316 |
| 547 | 20240927 | 102900 | 31902416000 | 383000 | 382000 | 383000 | 382000 | 487 |
| 548 | 20240927 | 102800 | 31716072000 | 382000 | 383000 | 383000 | 381500 | 449 |
| 549 | 20240927 | 102700 | 31544409000 | 383500 | 383500 | 384000 | 382000 | 1153 |
| 550 | 20240927 | 102600 | 31102954000 | 383500 | 383000 | 384500 | 382500 | 479 |
| 551 | 20240927 | 102500 | 30919388500 | 384500 | 384500 | 385000 | 383000 | 578 |
| 552 | 20240927 | 102400 | 30697583000 | 384500 | 385500 | 385500 | 384000 | 1515 |
| 553 | 20240927 | 102300 | 30114839000 | 385000 | 385500 | 386000 | 385000 | 661 |
| 554 | 20240927 | 102200 | 29860211000 | 386000 | 387000 | 387000 | 385500 | 823 |
| 555 | 20240927 | 102100 | 29542588500 | 387000 | 387500 | 387500 | 386500 | 454 |
| 556 | 20240927 | 102000 | 29366850000 | 387500 | 387500 | 387500 | 386500 | 601 |
| 557 | 20240927 | 101900 | 29134293500 | 387000 | 387500 | 388000 | 386500 | 1535 |
| 558 | 20240927 | 101800 | 28540118500 | 387500 | 387000 | 388500 | 387000 | 868 |
| 559 | 20240927 | 101700 | 28203657000 | 387500 | 387000 | 387500 | 386500 | 1031 |
| 560 | 20240927 | 101600 | 27804836500 | 387000 | 388000 | 388500 | 385500 | 880 |
| 561 | 20240927 | 101500 | 27464652500 | 388000 | 389500 | 389500 | 387500 | 767 |
| 562 | 20240927 | 101400 | 27166774000 | 388500 | 391000 | 391000 | 388000 | 922 |
| 563 | 20240927 | 101300 | 26807643000 | 391000 | 388500 | 391500 | 388500 | 3818 |
| 564 | 20240927 | 101200 | 25319719000 | 388500 | 387000 | 389000 | 386500 | 2513 |
| 565 | 20240927 | 101100 | 24344050000 | 387000 | 387500 | 388000 | 387000 | 896 |
| 566 | 20240927 | 101000 | 23996976500 | 387500 | 387500 | 387500 | 387000 | 857 |
| 567 | 20240927 | 100900 | 23664979500 | 387000 | 387000 | 387500 | 386500 | 844 |
| 568 | 20240927 | 100800 | 23338286000 | 387000 | 386500 | 387000 | 386000 | 733 |
| 569 | 20240927 | 100700 | 23054766500 | 386500 | 386000 | 386500 | 385500 | 548 |
| 570 | 20240927 | 100600 | 22843115000 | 386000 | 384500 | 386000 | 384500 | 2796 |
| 571 | 20240927 | 100500 | 21766008500 | 384000 | 384500 | 384500 | 384000 | 335 |
| 572 | 20240927 | 100400 | 21637267000 | 384500 | 384500 | 385000 | 383500 | 778 |
| 573 | 20240927 | 100300 | 21338153500 | 384500 | 384500 | 384500 | 383000 | 1155 |
| 574 | 20240927 | 100200 | 20894626000 | 384000 | 384500 | 384500 | 383000 | 891 |
| 575 | 20240927 | 100100 | 20552548000 | 384500 | 383500 | 384500 | 383000 | 1254 |
| 576 | 20240927 | 100000 | 20071588500 | 383000 | 383500 | 383500 | 382500 | 918 |
| 577 | 20240927 | 095900 | 19719932500 | 383500 | 384000 | 384500 | 383000 | 613 |
| 578 | 20240927 | 095800 | 19484788500 | 383500 | 382000 | 385000 | 381500 | 4230 |
| 579 | 20240927 | 095700 | 17864142000 | 382000 | 380500 | 382000 | 380500 | 1767 |
| 580 | 20240927 | 095600 | 17190136000 | 381000 | 379500 | 381000 | 379000 | 2192 |
| 581 | 20240927 | 095500 | 16357005500 | 379500 | 379500 | 379500 | 379000 | 930 |
| 582 | 20240927 | 095400 | 16004295000 | 379500 | 379500 | 379500 | 379000 | 1134 |
| 583 | 20240927 | 095300 | 15574190500 | 379500 | 378000 | 379500 | 377500 | 2567 |
| 584 | 20240927 | 095200 | 14602871000 | 377500 | 378000 | 378000 | 377000 | 755 |
| 585 | 20240927 | 095100 | 14317817500 | 378000 | 378000 | 378000 | 377500 | 466 |
| 586 | 20240927 | 095000 | 14141833500 | 377500 | 377000 | 378000 | 377000 | 1427 |
| 587 | 20240927 | 094900 | 13603464000 | 377000 | 376500 | 377500 | 376500 | 840 |
| 588 | 20240927 | 094800 | 13286890500 | 376500 | 376500 | 376500 | 376000 | 137 |
| 589 | 20240927 | 094700 | 13235315000 | 376500 | 377000 | 377000 | 376000 | 367 |
| 590 | 20240927 | 094600 | 13097131000 | 377000 | 376000 | 377000 | 376000 | 648 |
| 591 | 20240927 | 094500 | 12853125000 | 376000 | 376000 | 376000 | 375000 | 567 |
| 592 | 20240927 | 094400 | 12640145500 | 376000 | 376000 | 376000 | 375000 | 630 |
| 593 | 20240927 | 094300 | 12403469000 | 376000 | 376000 | 376000 | 375500 | 599 |
| 594 | 20240927 | 094200 | 12178513000 | 375500 | 375500 | 376000 | 375000 | 957 |
| 595 | 20240927 | 094100 | 11819169000 | 375000 | 374500 | 375500 | 374000 | 879 |
| 596 | 20240927 | 094000 | 11489676000 | 374500 | 374500 | 374500 | 374000 | 612 |
| 597 | 20240927 | 093900 | 11260497000 | 374500 | 373000 | 374500 | 372500 | 1331 |
| 598 | 20240927 | 093800 | 10762664000 | 373000 | 373000 | 373500 | 372500 | 596 |
| 599 | 20240927 | 093700 | 10540395000 | 373000 | 373000 | 373000 | 372500 | 39 |
| 600 | 20240927 | 093600 | 10525856000 | 373000 | 372500 | 373000 | 372500 | 150 |
| 601 | 20240927 | 093500 | 10469922500 | 372500 | 373000 | 373000 | 372500 | 387 |
| 602 | 20240927 | 093400 | 10325688000 | 373000 | 373000 | 373000 | 372500 | 119 |
| 603 | 20240927 | 093300 | 10281315000 | 372500 | 373500 | 373500 | 372000 | 653 |
| 604 | 20240927 | 093200 | 10037997500 | 373500 | 373500 | 373500 | 373000 | 566 |
| 605 | 20240927 | 093100 | 9826677500 | 373500 | 372500 | 373500 | 372000 | 772 |
| 606 | 20240927 | 093000 | 9538915000 | 372000 | 372500 | 372500 | 372000 | 234 |
| 607 | 20240927 | 092900 | 9451801500 | 372500 | 372000 | 372500 | 372000 | 1112 |
| 608 | 20240927 | 092800 | 9037865500 | 372000 | 371000 | 372000 | 370500 | 779 |
| 609 | 20240927 | 092700 | 8748429000 | 371000 | 371000 | 371000 | 370500 | 333 |
| 610 | 20240927 | 092600 | 8624915500 | 371000 | 369500 | 371000 | 369500 | 1107 |
| 611 | 20240927 | 092500 | 8214972500 | 369000 | 370000 | 370000 | 369000 | 144 |
| 612 | 20240927 | 092400 | 8161756500 | 369500 | 369500 | 370000 | 369500 | 152 |
| 613 | 20240927 | 092300 | 8105540000 | 370000 | 369500 | 370000 | 369000 | 283 |
| 614 | 20240927 | 092200 | 8000889500 | 369500 | 370500 | 370500 | 369500 | 288 |
| 615 | 20240927 | 092100 | 7894386500 | 370000 | 370000 | 370500 | 369500 | 290 |
| 616 | 20240927 | 092000 | 7787076500 | 370000 | 370000 | 370000 | 369500 | 311 |
| 617 | 20240927 | 091900 | 7672025000 | 370500 | 369000 | 370500 | 369000 | 1083 |
| 618 | 20240927 | 091800 | 7271431500 | 369000 | 369000 | 369500 | 368500 | 267 |
| 619 | 20240927 | 091700 | 7172921000 | 369000 | 368500 | 369500 | 368000 | 467 |
| 620 | 20240927 | 091600 | 7000737000 | 368000 | 369500 | 369500 | 368000 | 418 |
| 621 | 20240927 | 091500 | 6846686000 | 370000 | 369500 | 370500 | 369000 | 701 |
| 622 | 20240927 | 091400 | 6587411000 | 369500 | 368500 | 369500 | 368500 | 80 |
| 623 | 20240927 | 091300 | 6557870000 | 368500 | 368500 | 369500 | 368500 | 391 |
| 624 | 20240927 | 091200 | 6413666500 | 368500 | 368500 | 369000 | 368000 | 183 |
| 625 | 20240927 | 091100 | 6346234500 | 368500 | 368500 | 369500 | 367500 | 549 |
| 626 | 20240927 | 091000 | 6144121000 | 368500 | 370500 | 371000 | 368000 | 720 |
| 627 | 20240927 | 090900 | 5878187000 | 370000 | 369500 | 370500 | 368500 | 515 |
| 628 | 20240927 | 090800 | 5687706500 | 370500 | 370500 | 371000 | 368000 | 1686 |
| 629 | 20240927 | 090700 | 5064952000 | 370500 | 371500 | 372000 | 370000 | 1646 |
| 630 | 20240927 | 090600 | 4454272000 | 371500 | 370500 | 372000 | 370000 | 1573 |
| 631 | 20240927 | 090500 | 3870786000 | 370500 | 370000 | 370500 | 370000 | 1392 |
| 632 | 20240927 | 090400 | 3355295000 | 369500 | 371000 | 371000 | 368500 | 928 |
| 633 | 20240927 | 090300 | 3012400000 | 371000 | 369500 | 371000 | 368500 | 1015 |
| 634 | 20240927 | 090200 | 2637265000 | 369000 | 369500 | 370000 | 368500 | 731 |
| 635 | 20240927 | 090100 | 2367481000 | 369500 | 371000 | 372500 | 369000 | 2971 |
| 636 | 20240927 | 090000 | 1265116500 | 371000 | 367500 | 371500 | 367000 | 3387 |