34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 10481 |
| 3 | 20240927 | 184700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 4 | 20240927 | 184600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 5 | 20240927 | 184500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 6 | 20240927 | 184400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 7 | 20240927 | 184300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 8 | 20240927 | 184200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 9 | 20240927 | 184100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 10 | 20240927 | 184000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 11 | 20240927 | 183900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 12 | 20240927 | 183800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 13 | 20240927 | 183700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 14 | 20240927 | 183600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 15 | 20240927 | 183500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 16 | 20240927 | 183400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 17 | 20240927 | 183300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 18 | 20240927 | 183200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 19 | 20240927 | 183100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 20 | 20240927 | 183000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 21 | 20240927 | 182900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 22 | 20240927 | 182800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 23 | 20240927 | 182700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 24 | 20240927 | 182600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 25 | 20240927 | 182500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 26 | 20240927 | 182400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 27 | 20240927 | 182300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 28 | 20240927 | 182200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 29 | 20240927 | 182100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 30 | 20240927 | 182000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 31 | 20240927 | 181900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 32 | 20240927 | 181800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 10481 |
| 33 | 20240927 | 181700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 34 | 20240927 | 181600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 35 | 20240927 | 181500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 36 | 20240927 | 181400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 37 | 20240927 | 181300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 38 | 20240927 | 181200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 39 | 20240927 | 181100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 40 | 20240927 | 181000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 41 | 20240927 | 180900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 42 | 20240927 | 180800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 43 | 20240927 | 180700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 44 | 20240927 | 180600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 45 | 20240927 | 180500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 46 | 20240927 | 180400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 47 | 20240927 | 180300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 48 | 20240927 | 180200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 49 | 20240927 | 180100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 50 | 20240927 | 180000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 51 | 20240927 | 175900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 52 | 20240927 | 175800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 53 | 20240927 | 175700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 54 | 20240927 | 175600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 55 | 20240927 | 175500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 56 | 20240927 | 175400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 57 | 20240927 | 175300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 58 | 20240927 | 175200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 59 | 20240927 | 175100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 60 | 20240927 | 175000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 61 | 20240927 | 174900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 62 | 20240927 | 174800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 10481 |
| 63 | 20240927 | 174700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 64 | 20240927 | 174600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 65 | 20240927 | 174500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 66 | 20240927 | 174400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 67 | 20240927 | 174300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 68 | 20240927 | 174200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 69 | 20240927 | 174100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 70 | 20240927 | 174000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 71 | 20240927 | 173900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 72 | 20240927 | 173800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 73 | 20240927 | 173700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 74 | 20240927 | 173600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 75 | 20240927 | 173500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 76 | 20240927 | 173400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 77 | 20240927 | 173300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 78 | 20240927 | 173200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 79 | 20240927 | 173100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 80 | 20240927 | 173000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 81 | 20240927 | 172900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 82 | 20240927 | 172800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 83 | 20240927 | 172700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 84 | 20240927 | 172600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 85 | 20240927 | 172500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 86 | 20240927 | 172400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 87 | 20240927 | 172300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 88 | 20240927 | 172200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 89 | 20240927 | 172100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 90 | 20240927 | 172000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 91 | 20240927 | 171900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 92 | 20240927 | 171800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 10481 |
| 93 | 20240927 | 171700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 94 | 20240927 | 171600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 95 | 20240927 | 171500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 96 | 20240927 | 171400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 97 | 20240927 | 171300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 98 | 20240927 | 171200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 99 | 20240927 | 171100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 100 | 20240927 | 171000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 101 | 20240927 | 170900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 102 | 20240927 | 170800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 103 | 20240927 | 170700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 104 | 20240927 | 170600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 105 | 20240927 | 170500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 106 | 20240927 | 170400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 107 | 20240927 | 170300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 108 | 20240927 | 170200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 109 | 20240927 | 170100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 110 | 20240927 | 170000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 111 | 20240927 | 165900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 112 | 20240927 | 165800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 113 | 20240927 | 165700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 114 | 20240927 | 165600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 115 | 20240927 | 165500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 116 | 20240927 | 165400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 117 | 20240927 | 165300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 118 | 20240927 | 165200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 119 | 20240927 | 165100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 120 | 20240927 | 165000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 121 | 20240927 | 164900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 122 | 20240927 | 164800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 10481 |
| 123 | 20240927 | 164700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 124 | 20240927 | 164600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 125 | 20240927 | 164500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 126 | 20240927 | 164400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 127 | 20240927 | 164300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 128 | 20240927 | 164200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 129 | 20240927 | 164100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 130 | 20240927 | 164000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 131 | 20240927 | 163900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 132 | 20240927 | 163800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 133 | 20240927 | 163700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 134 | 20240927 | 163600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 135 | 20240927 | 163500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 136 | 20240927 | 163400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 137 | 20240927 | 163300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 138 | 20240927 | 163200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 139 | 20240927 | 163100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 140 | 20240927 | 163000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 141 | 20240927 | 162900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 142 | 20240927 | 162800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 143 | 20240927 | 162700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 144 | 20240927 | 162600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 145 | 20240927 | 162500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 146 | 20240927 | 162400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 147 | 20240927 | 162300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 148 | 20240927 | 162200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 149 | 20240927 | 162100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 150 | 20240927 | 162000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 151 | 20240927 | 161900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 152 | 20240927 | 161800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 10481 |
| 153 | 20240927 | 161700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 154 | 20240927 | 161600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 155 | 20240927 | 161500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 156 | 20240927 | 161400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 157 | 20240927 | 161300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 158 | 20240927 | 161200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 159 | 20240927 | 161100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 160 | 20240927 | 161000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 161 | 20240927 | 160900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 162 | 20240927 | 160800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 163 | 20240927 | 160700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 164 | 20240927 | 160600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 165 | 20240927 | 160500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 166 | 20240927 | 160400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 167 | 20240927 | 160300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 168 | 20240927 | 160200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 169 | 20240927 | 160100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 170 | 20240927 | 160000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 171 | 20240927 | 155900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 172 | 20240927 | 155800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 173 | 20240927 | 155700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 174 | 20240927 | 155600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 175 | 20240927 | 155500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 176 | 20240927 | 155400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 177 | 20240927 | 155300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 178 | 20240927 | 155200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 179 | 20240927 | 155100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 180 | 20240927 | 155000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 181 | 20240927 | 154900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 182 | 20240927 | 154800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 10481 |
| 183 | 20240927 | 154700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 184 | 20240927 | 154600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 185 | 20240927 | 154500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 186 | 20240927 | 154400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 187 | 20240927 | 154300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 188 | 20240927 | 154200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 189 | 20240927 | 154100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 190 | 20240927 | 154000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 191 | 20240927 | 153900 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 192 | 20240927 | 153800 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 193 | 20240927 | 153700 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 194 | 20240927 | 153600 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 195 | 20240927 | 153500 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 196 | 20240927 | 153400 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 197 | 20240927 | 153300 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 198 | 20240927 | 153200 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 199 | 20240927 | 153100 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 0 |
| 200 | 20240927 | 153000 | 89554708000 | 384000 | 384000 | 384000 | 384000 | 10481 |
| 201 | 20240927 | 152900 | 85530004000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 202 | 20240927 | 152800 | 85530004000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 203 | 20240927 | 152700 | 85530004000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 204 | 20240927 | 152600 | 85530004000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 205 | 20240927 | 152500 | 85530004000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 206 | 20240927 | 152400 | 85530004000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 207 | 20240927 | 152300 | 85530004000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 208 | 20240927 | 152200 | 85530004000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 209 | 20240927 | 152100 | 85530004000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 210 | 20240927 | 152000 | 85530004000 | 386000 | 386000 | 386000 | 386000 | 0 |
| 211 | 20240927 | 151900 | 85530004000 | 386000 | 386000 | 386000 | 385500 | 478 |
| 212 | 20240927 | 151800 | 85345650500 | 386000 | 386000 | 386000 | 385500 | 352 |
| 213 | 20240927 | 151700 | 85209859000 | 386000 | 385500 | 386000 | 385000 | 760 |
| 214 | 20240927 | 151600 | 84916908500 | 385500 | 385500 | 386000 | 385000 | 503 |
| 215 | 20240927 | 151500 | 84723043500 | 385500 | 385500 | 385500 | 385000 | 1283 |
| 216 | 20240927 | 151400 | 84228570500 | 385000 | 385000 | 385500 | 384500 | 1133 |
| 217 | 20240927 | 151300 | 83792502000 | 385000 | 384500 | 385000 | 384000 | 1636 |
| 218 | 20240927 | 151200 | 83163200000 | 384500 | 384500 | 384500 | 384000 | 387 |
| 219 | 20240927 | 151100 | 83014449500 | 384500 | 384500 | 384500 | 384000 | 651 |
| 220 | 20240927 | 151000 | 82764227500 | 384500 | 384000 | 384500 | 384000 | 903 |
| 221 | 20240927 | 150900 | 82417416500 | 384500 | 384000 | 384500 | 384000 | 103 |
| 222 | 20240927 | 150800 | 82377846000 | 384000 | 384000 | 384500 | 384000 | 291 |
| 223 | 20240927 | 150700 | 82266013000 | 384000 | 384000 | 384500 | 384000 | 135 |
| 224 | 20240927 | 150600 | 82214152500 | 384000 | 384500 | 384500 | 384000 | 659 |
| 225 | 20240927 | 150500 | 81961071500 | 384500 | 384500 | 384500 | 384000 | 133 |
| 226 | 20240927 | 150400 | 81909967500 | 384500 | 384000 | 384500 | 384000 | 219 |
| 227 | 20240927 | 150300 | 81825795500 | 384000 | 384000 | 384500 | 384000 | 185 |
| 228 | 20240927 | 150200 | 81754696500 | 384000 | 384000 | 384500 | 384000 | 410 |
| 229 | 20240927 | 150100 | 81597087000 | 384000 | 384000 | 384500 | 384000 | 169 |
| 230 | 20240927 | 150000 | 81532157500 | 384500 | 383500 | 384500 | 383500 | 1218 |
| 231 | 20240927 | 145900 | 81064457000 | 383500 | 383500 | 384000 | 383500 | 153 |
| 232 | 20240927 | 145800 | 81005744500 | 383500 | 383500 | 384000 | 383500 | 1267 |
| 233 | 20240927 | 145700 | 80519835500 | 383500 | 384000 | 384000 | 383500 | 171 |
| 234 | 20240927 | 145600 | 80454230000 | 384000 | 383500 | 384000 | 383500 | 161 |
| 235 | 20240927 | 145500 | 80392470500 | 384000 | 383500 | 384000 | 383000 | 1353 |
| 236 | 20240927 | 145400 | 79873631000 | 383500 | 383000 | 383500 | 383000 | 178 |
| 237 | 20240927 | 145300 | 79805431000 | 383000 | 383000 | 383500 | 383000 | 162 |
| 238 | 20240927 | 145200 | 79743347500 | 383000 | 383500 | 383500 | 383000 | 199 |
| 239 | 20240927 | 145100 | 79667074000 | 383000 | 383000 | 383500 | 383000 | 423 |
| 240 | 20240927 | 145000 | 79504996500 | 383000 | 383000 | 383500 | 383000 | 734 |
| 241 | 20240927 | 144900 | 79223826500 | 383000 | 383500 | 384000 | 383000 | 1078 |
| 242 | 20240927 | 144800 | 78810426000 | 384000 | 384000 | 384000 | 383500 | 188 |
| 243 | 20240927 | 144700 | 78738301000 | 383500 | 383500 | 384000 | 383500 | 962 |
| 244 | 20240927 | 144600 | 78369347000 | 383500 | 383500 | 384000 | 383500 | 158 |
| 245 | 20240927 | 144500 | 78308728000 | 383500 | 383500 | 384000 | 383500 | 166 |
| 246 | 20240927 | 144400 | 78245046500 | 383500 | 384000 | 384000 | 383500 | 147 |
| 247 | 20240927 | 144300 | 78188655000 | 383500 | 383500 | 384000 | 383500 | 256 |
| 248 | 20240927 | 144200 | 78090464000 | 383500 | 383500 | 384000 | 383500 | 145 |
| 249 | 20240927 | 144100 | 78034837000 | 383500 | 383500 | 384000 | 383500 | 122 |
| 250 | 20240927 | 144000 | 77988048000 | 383500 | 383500 | 384000 | 383500 | 145 |
| 251 | 20240927 | 143900 | 77932412000 | 383500 | 383500 | 384000 | 383500 | 125 |
| 252 | 20240927 | 143800 | 77884462000 | 383500 | 384000 | 384000 | 383500 | 212 |
| 253 | 20240927 | 143700 | 77803131500 | 383500 | 384000 | 384000 | 383500 | 614 |
| 254 | 20240927 | 143600 | 77567398000 | 384000 | 383500 | 384000 | 383500 | 1055 |
| 255 | 20240927 | 143500 | 77162303500 | 383500 | 384000 | 384000 | 383500 | 833 |
| 256 | 20240927 | 143400 | 76842841000 | 384000 | 384000 | 384000 | 383500 | 133 |
| 257 | 20240927 | 143300 | 76791796500 | 384000 | 384500 | 384500 | 383500 | 311 |
| 258 | 20240927 | 143200 | 76672398000 | 384000 | 383500 | 384500 | 383500 | 1435 |
| 259 | 20240927 | 143100 | 76121342500 | 383500 | 384000 | 384000 | 383500 | 749 |
| 260 | 20240927 | 143000 | 75834085000 | 383500 | 384000 | 384500 | 383500 | 2380 |
| 261 | 20240927 | 142900 | 74920212000 | 384000 | 384000 | 384500 | 384000 | 198 |
| 262 | 20240927 | 142800 | 74844162000 | 384000 | 384500 | 384500 | 384000 | 479 |
| 263 | 20240927 | 142700 | 74660159000 | 384500 | 384500 | 385000 | 384000 | 2755 |
| 264 | 20240927 | 142600 | 73600834500 | 385000 | 384500 | 385000 | 384500 | 89 |
| 265 | 20240927 | 142500 | 73566607000 | 384500 | 385000 | 385500 | 384500 | 980 |
| 266 | 20240927 | 142400 | 73189350000 | 385000 | 385000 | 385500 | 385000 | 121 |
| 267 | 20240927 | 142300 | 73142745500 | 385500 | 385500 | 385500 | 385000 | 107 |
| 268 | 20240927 | 142200 | 73101538500 | 385000 | 385500 | 385500 | 385000 | 83 |
| 269 | 20240927 | 142100 | 73069579500 | 385500 | 384500 | 385500 | 384500 | 206 |
| 270 | 20240927 | 142000 | 72990267000 | 385000 | 384500 | 385000 | 384500 | 334 |
| 271 | 20240927 | 141900 | 72861720500 | 385000 | 385000 | 385000 | 384500 | 122 |
| 272 | 20240927 | 141800 | 72814787000 | 385000 | 385000 | 385000 | 384500 | 118 |
| 273 | 20240927 | 141700 | 72769374000 | 385000 | 385000 | 385500 | 385000 | 295 |
| 274 | 20240927 | 141600 | 72655798500 | 385000 | 385500 | 385500 | 385000 | 190 |
| 275 | 20240927 | 141500 | 72582637500 | 385000 | 385000 | 385500 | 385000 | 234 |
| 276 | 20240927 | 141400 | 72492547000 | 385000 | 385000 | 385500 | 385000 | 130 |
| 277 | 20240927 | 141300 | 72442482000 | 385000 | 385000 | 385500 | 385000 | 1128 |
| 278 | 20240927 | 141200 | 72008193500 | 385000 | 385500 | 385500 | 385000 | 225 |
| 279 | 20240927 | 141100 | 71921484000 | 385500 | 385500 | 385500 | 385000 | 195 |
| 280 | 20240927 | 141000 | 71846355500 | 385000 | 385000 | 385500 | 385000 | 196 |
| 281 | 20240927 | 140900 | 71770879500 | 385500 | 385500 | 385500 | 385000 | 73 |
| 282 | 20240927 | 140800 | 71742766500 | 385000 | 385000 | 385500 | 385000 | 110 |
| 283 | 20240927 | 140700 | 71700392000 | 385000 | 385000 | 385500 | 385000 | 1251 |
| 284 | 20240927 | 140600 | 71218749500 | 385000 | 385500 | 386000 | 385000 | 192 |
| 285 | 20240927 | 140500 | 71144734000 | 386000 | 385500 | 386000 | 385500 | 322 |
| 286 | 20240927 | 140400 | 71020583000 | 385500 | 385500 | 386000 | 385500 | 138 |
| 287 | 20240927 | 140300 | 70967352500 | 385500 | 385500 | 386000 | 385000 | 322 |
| 288 | 20240927 | 140200 | 70843207500 | 385500 | 385500 | 386000 | 385000 | 2007 |
| 289 | 20240927 | 140100 | 70069518000 | 385500 | 386000 | 386000 | 385500 | 220 |
| 290 | 20240927 | 140000 | 69984625500 | 385500 | 385500 | 386000 | 385000 | 1972 |
| 291 | 20240927 | 135900 | 69224266000 | 385000 | 385000 | 385500 | 385000 | 331 |
| 292 | 20240927 | 135800 | 69096710500 | 385000 | 385000 | 385500 | 385000 | 99 |
| 293 | 20240927 | 135700 | 69058573500 | 385500 | 385000 | 385500 | 385000 | 617 |
| 294 | 20240927 | 135600 | 68820767500 | 385500 | 385000 | 385500 | 385000 | 159 |
| 295 | 20240927 | 135500 | 68759503500 | 385500 | 385500 | 385500 | 385000 | 702 |
| 296 | 20240927 | 135400 | 68488906000 | 385500 | 385500 | 385500 | 385000 | 291 |
| 297 | 20240927 | 135300 | 68376786500 | 385000 | 385500 | 385500 | 385000 | 122 |
| 298 | 20240927 | 135200 | 68329780500 | 385500 | 385500 | 385500 | 385000 | 164 |
| 299 | 20240927 | 135100 | 68266587500 | 385000 | 385000 | 385500 | 385000 | 245 |
| 300 | 20240927 | 135000 | 68172165500 | 385500 | 385500 | 385500 | 385000 | 291 |
| 301 | 20240927 | 134900 | 68060053000 | 385000 | 385500 | 385500 | 385000 | 135 |
| 302 | 20240927 | 134800 | 68008054500 | 385000 | 385000 | 385500 | 385000 | 179 |
| 303 | 20240927 | 134700 | 67939127500 | 385000 | 385500 | 385500 | 385000 | 195 |
| 304 | 20240927 | 134600 | 67864042000 | 385000 | 385500 | 385500 | 385000 | 116 |
| 305 | 20240927 | 134500 | 67819368000 | 385500 | 385000 | 385500 | 385000 | 69 |
| 306 | 20240927 | 134400 | 67792798500 | 385000 | 385000 | 385500 | 385000 | 560 |
| 307 | 20240927 | 134300 | 67577151000 | 385000 | 385000 | 385500 | 385000 | 341 |
| 308 | 20240927 | 134200 | 67445844500 | 385000 | 385500 | 385500 | 385000 | 431 |
| 309 | 20240927 | 134100 | 67279730500 | 385000 | 385500 | 385500 | 385000 | 110 |
| 310 | 20240927 | 134000 | 67237356500 | 385500 | 385500 | 386000 | 385000 | 184 |
| 311 | 20240927 | 133900 | 67166435500 | 385000 | 385000 | 385500 | 385000 | 421 |
| 312 | 20240927 | 133800 | 67004178500 | 385500 | 385000 | 385500 | 385000 | 253 |
| 313 | 20240927 | 133700 | 66906734000 | 385000 | 385500 | 385500 | 385000 | 410 |
| 314 | 20240927 | 133600 | 66748761000 | 385500 | 385500 | 386000 | 385000 | 191 |
| 315 | 20240927 | 133500 | 66675141500 | 385500 | 385500 | 385500 | 385000 | 150 |
| 316 | 20240927 | 133400 | 66617343500 | 385500 | 385500 | 385500 | 385000 | 73 |
| 317 | 20240927 | 133300 | 66589231000 | 385500 | 385500 | 385500 | 385000 | 289 |
| 318 | 20240927 | 133200 | 66477842500 | 385500 | 385500 | 386000 | 385500 | 80 |
| 319 | 20240927 | 133100 | 66447000000 | 386000 | 385500 | 386000 | 385000 | 679 |
| 320 | 20240927 | 133000 | 66185419000 | 385500 | 385000 | 385500 | 385000 | 610 |
| 321 | 20240927 | 132900 | 65950302000 | 385500 | 385000 | 385500 | 385000 | 282 |
| 322 | 20240927 | 132800 | 65841613500 | 385500 | 385000 | 385500 | 385000 | 473 |
| 323 | 20240927 | 132700 | 65659372000 | 385000 | 385500 | 385500 | 385000 | 83 |
| 324 | 20240927 | 132600 | 65627406000 | 385000 | 385500 | 385500 | 385000 | 53 |
| 325 | 20240927 | 132500 | 65606987500 | 385500 | 385000 | 385500 | 385000 | 57 |
| 326 | 20240927 | 132400 | 65585028000 | 385500 | 385500 | 385500 | 385000 | 674 |
| 327 | 20240927 | 132300 | 65325379500 | 385500 | 386500 | 386500 | 385500 | 135 |
| 328 | 20240927 | 132200 | 65273292000 | 386000 | 386000 | 386000 | 385500 | 630 |
| 329 | 20240927 | 132100 | 65030141500 | 386000 | 385500 | 386000 | 385500 | 37 |
| 330 | 20240927 | 132000 | 65015862000 | 386000 | 385500 | 386000 | 385500 | 37 |
| 331 | 20240927 | 131900 | 65001587000 | 385500 | 385500 | 386000 | 385500 | 137 |
| 332 | 20240927 | 131800 | 64948772500 | 385500 | 386000 | 386500 | 385500 | 226 |
| 333 | 20240927 | 131700 | 64861586500 | 386000 | 386000 | 386500 | 386000 | 779 |
| 334 | 20240927 | 131600 | 64560884500 | 386500 | 387000 | 387000 | 386000 | 318 |
| 335 | 20240927 | 131500 | 64437987000 | 386500 | 386500 | 387000 | 386500 | 682 |
| 336 | 20240927 | 131400 | 64174393500 | 386500 | 386500 | 387000 | 386500 | 58 |
| 337 | 20240927 | 131300 | 64151965500 | 387000 | 387000 | 387000 | 386500 | 76 |
| 338 | 20240927 | 131200 | 64122555000 | 386500 | 387000 | 387000 | 386500 | 71 |
| 339 | 20240927 | 131100 | 64095098000 | 386500 | 387000 | 387000 | 386500 | 39 |
| 340 | 20240927 | 131000 | 64080011500 | 386500 | 386500 | 387000 | 386500 | 54 |
| 341 | 20240927 | 130900 | 64059124000 | 387000 | 387000 | 387000 | 386500 | 71 |
| 342 | 20240927 | 130800 | 64031658000 | 386500 | 386500 | 387000 | 386500 | 26 |
| 343 | 20240927 | 130700 | 64021608000 | 387000 | 386500 | 387000 | 386500 | 80 |
| 344 | 20240927 | 130600 | 63990675000 | 386500 | 387000 | 387000 | 386500 | 51 |
| 345 | 20240927 | 130500 | 63970950500 | 386500 | 387000 | 387000 | 386500 | 31 |
| 346 | 20240927 | 130400 | 63958954500 | 387000 | 386500 | 387000 | 386500 | 71 |
| 347 | 20240927 | 130300 | 63931512500 | 386500 | 387000 | 387000 | 386500 | 43 |
| 348 | 20240927 | 130200 | 63914872500 | 387000 | 387000 | 387000 | 386500 | 259 |
| 349 | 20240927 | 130100 | 63814640000 | 387000 | 387000 | 387500 | 387000 | 154 |
| 350 | 20240927 | 130000 | 63754976500 | 387000 | 386500 | 387000 | 386500 | 202 |
| 351 | 20240927 | 125900 | 63676812500 | 386500 | 386500 | 387000 | 386500 | 45 |
| 352 | 20240927 | 125800 | 63659409000 | 387000 | 386500 | 387000 | 386500 | 62 |
| 353 | 20240927 | 125700 | 63635444500 | 386500 | 387000 | 387000 | 386500 | 164 |
| 354 | 20240927 | 125600 | 63571994500 | 387000 | 387000 | 387000 | 386500 | 54 |
| 355 | 20240927 | 125500 | 63551100000 | 386500 | 387000 | 387500 | 386500 | 564 |
| 356 | 20240927 | 125400 | 63332820500 | 387000 | 387500 | 387500 | 387000 | 295 |
| 357 | 20240927 | 125300 | 63218577000 | 387000 | 387000 | 387500 | 387000 | 86 |
| 358 | 20240927 | 125200 | 63185269500 | 387500 | 387000 | 387500 | 387000 | 143 |
| 359 | 20240927 | 125100 | 63129861000 | 387000 | 387500 | 387500 | 387000 | 387 |
| 360 | 20240927 | 125000 | 62979936500 | 387500 | 387000 | 387500 | 387000 | 175 |
| 361 | 20240927 | 124900 | 62912130500 | 387500 | 387000 | 387500 | 387000 | 278 |
| 362 | 20240927 | 124800 | 62804419500 | 387000 | 387500 | 387500 | 386500 | 1164 |
| 363 | 20240927 | 124700 | 62353956000 | 387500 | 387500 | 387500 | 387000 | 23 |
| 364 | 20240927 | 124600 | 62345044000 | 387500 | 387500 | 387500 | 387000 | 169 |
| 365 | 20240927 | 124500 | 62279560000 | 387500 | 387500 | 387500 | 387000 | 780 |
| 366 | 20240927 | 124400 | 61977317500 | 387500 | 387500 | 388000 | 387500 | 113 |
| 367 | 20240927 | 124300 | 61933514000 | 388000 | 387500 | 388000 | 387000 | 220 |
| 368 | 20240927 | 124200 | 61848254000 | 387000 | 387500 | 388000 | 387000 | 1227 |
| 369 | 20240927 | 124100 | 61372758500 | 387500 | 387500 | 387500 | 387000 | 1380 |
| 370 | 20240927 | 124000 | 60838043000 | 387500 | 386500 | 387500 | 386500 | 895 |
| 371 | 20240927 | 123900 | 60491599500 | 387000 | 387000 | 387000 | 386500 | 159 |
| 372 | 20240927 | 123800 | 60430086000 | 387000 | 386500 | 387000 | 386500 | 44 |
| 373 | 20240927 | 123700 | 60413071500 | 387000 | 387000 | 387000 | 386500 | 163 |
| 374 | 20240927 | 123600 | 60350017000 | 387000 | 386500 | 387000 | 386500 | 268 |
| 375 | 20240927 | 123500 | 60246313000 | 387000 | 386500 | 387000 | 386000 | 196 |
| 376 | 20240927 | 123400 | 60170514500 | 386500 | 386000 | 386500 | 386000 | 231 |
| 377 | 20240927 | 123300 | 60081242500 | 386500 | 386000 | 386500 | 386000 | 644 |
| 378 | 20240927 | 123200 | 59832357500 | 386000 | 386500 | 386500 | 386000 | 211 |
| 379 | 20240927 | 123100 | 59750865500 | 386500 | 386000 | 386500 | 385500 | 250 |
| 380 | 20240927 | 123000 | 59654366500 | 386000 | 386000 | 386000 | 385500 | 55 |
| 381 | 20240927 | 122900 | 59633145500 | 385500 | 385500 | 386000 | 385500 | 272 |
| 382 | 20240927 | 122800 | 59528166000 | 386000 | 386000 | 386000 | 385500 | 67 |
| 383 | 20240927 | 122700 | 59502317000 | 386000 | 386000 | 386000 | 385500 | 65 |
| 384 | 20240927 | 122600 | 59477257000 | 386000 | 385500 | 386000 | 385500 | 200 |
| 385 | 20240927 | 122500 | 59400104000 | 385500 | 386000 | 386000 | 385500 | 97 |
| 386 | 20240927 | 122400 | 59362673000 | 385500 | 385500 | 386000 | 385500 | 107 |
| 387 | 20240927 | 122300 | 59321410500 | 386000 | 385500 | 386000 | 385500 | 29 |
| 388 | 20240927 | 122200 | 59310223500 | 386000 | 386000 | 386000 | 385500 | 106 |
| 389 | 20240927 | 122100 | 59269312000 | 385500 | 386000 | 386000 | 385500 | 42 |
| 390 | 20240927 | 122000 | 59253115500 | 386000 | 386000 | 386500 | 385500 | 355 |
| 391 | 20240927 | 121900 | 59116087000 | 386000 | 386000 | 386500 | 386000 | 60 |
| 392 | 20240927 | 121800 | 59092926500 | 386500 | 386000 | 386500 | 386000 | 174 |
| 393 | 20240927 | 121700 | 59025744000 | 386500 | 386000 | 386500 | 386000 | 421 |
| 394 | 20240927 | 121600 | 58863031500 | 386500 | 386000 | 386500 | 386000 | 472 |
| 395 | 20240927 | 121500 | 58680838000 | 386000 | 385500 | 386000 | 385500 | 220 |
| 396 | 20240927 | 121400 | 58595954000 | 385500 | 386000 | 386000 | 385500 | 346 |
| 397 | 20240927 | 121300 | 58462569000 | 386000 | 385500 | 386000 | 385500 | 50 |
| 398 | 20240927 | 121200 | 58443275500 | 385500 | 386000 | 386000 | 385500 | 48 |
| 399 | 20240927 | 121100 | 58424764000 | 386000 | 385500 | 386000 | 385500 | 180 |
| 400 | 20240927 | 121000 | 58355362000 | 385500 | 385500 | 385500 | 385000 | 47 |
| 401 | 20240927 | 120900 | 58337258500 | 385500 | 385500 | 385500 | 385000 | 42 |
| 402 | 20240927 | 120800 | 58321071000 | 385000 | 385000 | 385500 | 385000 | 70 |
| 403 | 20240927 | 120700 | 58294096000 | 385500 | 385500 | 385500 | 385000 | 57 |
| 404 | 20240927 | 120600 | 58272125500 | 385500 | 386000 | 386000 | 385000 | 147 |
| 405 | 20240927 | 120500 | 58215458000 | 385500 | 386000 | 386500 | 385500 | 324 |
| 406 | 20240927 | 120400 | 58090414000 | 386500 | 386000 | 386500 | 386000 | 32 |
| 407 | 20240927 | 120300 | 58078061500 | 386500 | 386500 | 386500 | 386000 | 79 |
| 408 | 20240927 | 120200 | 58047546000 | 386000 | 386500 | 386500 | 386000 | 113 |
| 409 | 20240927 | 120100 | 58003922000 | 386500 | 386000 | 386500 | 385500 | 192 |
| 410 | 20240927 | 120000 | 57929800500 | 386000 | 386000 | 387000 | 385500 | 1342 |
| 411 | 20240927 | 115900 | 57411552500 | 386000 | 386000 | 386000 | 385500 | 21 |
| 412 | 20240927 | 115800 | 57403451000 | 385500 | 385500 | 386000 | 385500 | 217 |
| 413 | 20240927 | 115700 | 57319787500 | 386000 | 384500 | 386000 | 384500 | 330 |
| 414 | 20240927 | 115600 | 57192643500 | 385000 | 385000 | 385500 | 385000 | 547 |
| 415 | 20240927 | 115500 | 56982038000 | 385000 | 385500 | 385500 | 385000 | 77 |
| 416 | 20240927 | 115400 | 56952377000 | 385000 | 385500 | 385500 | 385000 | 173 |
| 417 | 20240927 | 115300 | 56885752500 | 385000 | 385500 | 385500 | 385000 | 252 |
| 418 | 20240927 | 115200 | 56788714000 | 385500 | 385500 | 386000 | 385000 | 596 |
| 419 | 20240927 | 115100 | 56558984000 | 386000 | 386000 | 386000 | 385500 | 79 |
| 420 | 20240927 | 115000 | 56528497000 | 386000 | 385500 | 386000 | 385500 | 160 |
| 421 | 20240927 | 114900 | 56466759500 | 385500 | 385500 | 386000 | 385500 | 53 |
| 422 | 20240927 | 114800 | 56446314500 | 385500 | 385500 | 386000 | 385500 | 23 |
| 423 | 20240927 | 114700 | 56437444000 | 386000 | 386000 | 386000 | 385500 | 53 |
| 424 | 20240927 | 114600 | 56416996500 | 385500 | 385500 | 385500 | 385500 | 24 |
| 425 | 20240927 | 114500 | 56407744500 | 386000 | 385500 | 386000 | 385500 | 212 |
| 426 | 20240927 | 114400 | 56325990000 | 385500 | 385500 | 386000 | 385500 | 37 |
| 427 | 20240927 | 114300 | 56311723500 | 386000 | 385500 | 386000 | 385500 | 61 |
| 428 | 20240927 | 114200 | 56288192500 | 385500 | 385500 | 386000 | 385500 | 87 |
| 429 | 20240927 | 114100 | 56254641000 | 385500 | 385000 | 386000 | 385000 | 275 |
| 430 | 20240927 | 114000 | 56148619000 | 385000 | 386000 | 386000 | 385000 | 387 |
| 431 | 20240927 | 113900 | 55999435500 | 385500 | 386000 | 386000 | 385500 | 86 |
| 432 | 20240927 | 113800 | 55966251500 | 386000 | 385500 | 386000 | 385500 | 17 |
| 433 | 20240927 | 113700 | 55959694000 | 386000 | 385000 | 386000 | 385000 | 1648 |
| 434 | 20240927 | 113600 | 55324221000 | 385000 | 385000 | 385500 | 385000 | 189 |
| 435 | 20240927 | 113500 | 55251453500 | 385500 | 385000 | 385500 | 385000 | 1472 |
| 436 | 20240927 | 113400 | 54684644500 | 385500 | 386000 | 386000 | 385500 | 735 |
| 437 | 20240927 | 113300 | 54401294000 | 386000 | 386000 | 386000 | 385500 | 1135 |
| 438 | 20240927 | 113200 | 53963688500 | 386000 | 386000 | 386000 | 385500 | 311 |
| 439 | 20240927 | 113100 | 53843649000 | 386000 | 386000 | 386500 | 386000 | 71 |
| 440 | 20240927 | 113000 | 53816237500 | 386000 | 386000 | 386000 | 385500 | 402 |
| 441 | 20240927 | 112900 | 53661078500 | 386000 | 386000 | 386500 | 386000 | 919 |
| 442 | 20240927 | 112800 | 53306333500 | 386500 | 386000 | 386500 | 386000 | 161 |
| 443 | 20240927 | 112700 | 53244120500 | 386500 | 386500 | 386500 | 386000 | 69 |
| 444 | 20240927 | 112600 | 53217472500 | 386000 | 387000 | 387000 | 386000 | 1180 |
| 445 | 20240927 | 112500 | 52761538500 | 387000 | 386500 | 387000 | 386500 | 311 |
| 446 | 20240927 | 112400 | 52641200500 | 387000 | 386500 | 387000 | 386500 | 37 |
| 447 | 20240927 | 112300 | 52626888500 | 386500 | 387000 | 387500 | 386500 | 651 |
| 448 | 20240927 | 112200 | 52374965500 | 387000 | 387000 | 387500 | 387000 | 49 |
| 449 | 20240927 | 112100 | 52355990000 | 387500 | 387000 | 387500 | 387000 | 17 |
| 450 | 20240927 | 112000 | 52349408000 | 387000 | 386500 | 387500 | 386500 | 275 |
| 451 | 20240927 | 111900 | 52242988000 | 387000 | 387000 | 387500 | 386500 | 1431 |
| 452 | 20240927 | 111800 | 51689060000 | 387000 | 387500 | 388000 | 387000 | 243 |
| 453 | 20240927 | 111700 | 51594899500 | 387500 | 387000 | 388000 | 387000 | 301 |
| 454 | 20240927 | 111600 | 51478252000 | 387500 | 387000 | 387500 | 387000 | 94 |
| 455 | 20240927 | 111500 | 51441831500 | 387000 | 387500 | 387500 | 387000 | 425 |
| 456 | 20240927 | 111400 | 51277251000 | 387500 | 387000 | 387500 | 387000 | 16 |
| 457 | 20240927 | 111300 | 51271054000 | 387000 | 387000 | 387500 | 387000 | 865 |
| 458 | 20240927 | 111200 | 50936171000 | 387000 | 387000 | 387500 | 386500 | 275 |
| 459 | 20240927 | 111100 | 50829782000 | 387000 | 387000 | 388000 | 386500 | 546 |
| 460 | 20240927 | 111000 | 50618313000 | 387000 | 388000 | 388000 | 387000 | 422 |
| 461 | 20240927 | 110900 | 50454827500 | 387500 | 387500 | 388000 | 387500 | 207 |
| 462 | 20240927 | 110800 | 50374599000 | 387500 | 388000 | 388500 | 387500 | 420 |
| 463 | 20240927 | 110700 | 50211703500 | 388500 | 388500 | 388500 | 388000 | 56 |
| 464 | 20240927 | 110600 | 50189952500 | 388500 | 388000 | 388500 | 388000 | 180 |
| 465 | 20240927 | 110500 | 50120093500 | 388000 | 387500 | 388000 | 387000 | 1017 |
| 466 | 20240927 | 110400 | 49725633500 | 387500 | 387000 | 387500 | 387000 | 107 |
| 467 | 20240927 | 110300 | 49684207500 | 387500 | 387500 | 387500 | 387000 | 173 |
| 468 | 20240927 | 110200 | 49617175500 | 387000 | 386500 | 387500 | 386500 | 1074 |
| 469 | 20240927 | 110100 | 49201501000 | 387000 | 386500 | 387000 | 386500 | 51 |
| 470 | 20240927 | 110000 | 49181784500 | 387000 | 386500 | 387000 | 386500 | 69 |
| 471 | 20240927 | 105900 | 49155090000 | 387000 | 387500 | 387500 | 386500 | 509 |
| 472 | 20240927 | 105800 | 48958197000 | 387500 | 387000 | 387500 | 387000 | 103 |
| 473 | 20240927 | 105700 | 48918317000 | 387500 | 387500 | 387500 | 387000 | 124 |
| 474 | 20240927 | 105600 | 48870299500 | 387500 | 387000 | 387500 | 386500 | 90 |
| 475 | 20240927 | 105500 | 48835467500 | 387000 | 386500 | 387000 | 386500 | 106 |
| 476 | 20240927 | 105400 | 48794470000 | 386500 | 386500 | 387000 | 386500 | 152 |
| 477 | 20240927 | 105300 | 48735653500 | 387000 | 387000 | 387000 | 386500 | 168 |
| 478 | 20240927 | 105200 | 48670644500 | 386500 | 387000 | 387000 | 386500 | 43 |
| 479 | 20240927 | 105100 | 48654014000 | 387000 | 386500 | 387000 | 386500 | 49 |
| 480 | 20240927 | 105000 | 48635055000 | 387000 | 386500 | 387000 | 386500 | 30 |
| 481 | 20240927 | 104900 | 48623457500 | 386500 | 387000 | 387000 | 386500 | 270 |
| 482 | 20240927 | 104800 | 48519081000 | 387000 | 386500 | 387000 | 386500 | 208 |
| 483 | 20240927 | 104700 | 48438640000 | 386500 | 386500 | 387000 | 386500 | 177 |
| 484 | 20240927 | 104600 | 48370206500 | 386500 | 386500 | 386500 | 386000 | 268 |
| 485 | 20240927 | 104500 | 48266698000 | 386500 | 386000 | 386500 | 386000 | 109 |
| 486 | 20240927 | 104400 | 48224590000 | 386500 | 386500 | 386500 | 386000 | 93 |
| 487 | 20240927 | 104300 | 48188646000 | 386000 | 386500 | 387000 | 386000 | 1159 |
| 488 | 20240927 | 104200 | 47740683500 | 387000 | 387500 | 387500 | 386500 | 1066 |
| 489 | 20240927 | 104100 | 47328222500 | 387500 | 387500 | 387500 | 387000 | 516 |
| 490 | 20240927 | 104000 | 47128353000 | 387000 | 387000 | 387500 | 386500 | 787 |
| 491 | 20240927 | 103900 | 46823757500 | 386500 | 386500 | 387000 | 386500 | 74 |
| 492 | 20240927 | 103800 | 46795149500 | 387000 | 386500 | 387000 | 386500 | 65 |
| 493 | 20240927 | 103700 | 46770010500 | 386500 | 387000 | 387000 | 386500 | 187 |
| 494 | 20240927 | 103600 | 46697733000 | 387000 | 386500 | 387000 | 386500 | 48 |
| 495 | 20240927 | 103500 | 46679167500 | 387000 | 387000 | 387000 | 386500 | 130 |
| 496 | 20240927 | 103400 | 46628869000 | 387000 | 386500 | 387000 | 386500 | 262 |
| 497 | 20240927 | 103300 | 46527533500 | 386500 | 386500 | 386500 | 386000 | 449 |
| 498 | 20240927 | 103200 | 46353997500 | 386000 | 386000 | 386500 | 386000 | 91 |
| 499 | 20240927 | 103100 | 46318855000 | 386000 | 386000 | 386500 | 386000 | 322 |
| 500 | 20240927 | 103000 | 46194557000 | 386000 | 386000 | 386500 | 386000 | 263 |
| 501 | 20240927 | 102900 | 46093020500 | 386000 | 386500 | 386500 | 386000 | 106 |
| 502 | 20240927 | 102800 | 46052078000 | 386000 | 386500 | 386500 | 386000 | 225 |
| 503 | 20240927 | 102700 | 45965143500 | 386500 | 386500 | 387000 | 386500 | 721 |
| 504 | 20240927 | 102600 | 45686467500 | 386500 | 386500 | 387000 | 386500 | 169 |
| 505 | 20240927 | 102500 | 45621085500 | 386500 | 386500 | 387000 | 386000 | 312 |
| 506 | 20240927 | 102400 | 45500497000 | 386500 | 387000 | 387500 | 386500 | 628 |
| 507 | 20240927 | 102300 | 45257467000 | 387500 | 387000 | 387500 | 387000 | 84 |
| 508 | 20240927 | 102200 | 45224948000 | 387000 | 387500 | 387500 | 387000 | 119 |
| 509 | 20240927 | 102100 | 45178857500 | 387500 | 387000 | 387500 | 387000 | 138 |
| 510 | 20240927 | 102000 | 45125398000 | 387500 | 388000 | 388000 | 387000 | 503 |
| 511 | 20240927 | 101900 | 44930516000 | 388000 | 387500 | 388000 | 387000 | 348 |
| 512 | 20240927 | 101800 | 44795676500 | 387000 | 388500 | 388500 | 387000 | 729 |
| 513 | 20240927 | 101700 | 44512917500 | 388000 | 388500 | 388500 | 388000 | 369 |
| 514 | 20240927 | 101600 | 44369675000 | 388000 | 387000 | 388500 | 387000 | 1585 |
| 515 | 20240927 | 101500 | 43754899000 | 387000 | 387000 | 387500 | 387000 | 142 |
| 516 | 20240927 | 101400 | 43699920500 | 387500 | 387000 | 387500 | 387000 | 78 |
| 517 | 20240927 | 101300 | 43669730500 | 387000 | 387500 | 387500 | 387000 | 989 |
| 518 | 20240927 | 101200 | 43286738500 | 387000 | 387000 | 387500 | 387000 | 401 |
| 519 | 20240927 | 101100 | 43131409500 | 387000 | 387000 | 387500 | 387000 | 143 |
| 520 | 20240927 | 101000 | 43076044500 | 387500 | 387000 | 387500 | 386500 | 344 |
| 521 | 20240927 | 100900 | 42942904500 | 386500 | 386000 | 387000 | 386000 | 756 |
| 522 | 20240927 | 100800 | 42650882500 | 386500 | 387000 | 387000 | 386000 | 1084 |
| 523 | 20240927 | 100700 | 42232040500 | 387000 | 386500 | 387000 | 386500 | 533 |
| 524 | 20240927 | 100600 | 42025897000 | 386500 | 386000 | 387000 | 386000 | 150 |
| 525 | 20240927 | 100500 | 41967913000 | 386500 | 387000 | 387500 | 386000 | 399 |
| 526 | 20240927 | 100400 | 41813629500 | 387500 | 387000 | 388000 | 387000 | 413 |
| 527 | 20240927 | 100300 | 41653569500 | 387000 | 386500 | 387000 | 386500 | 480 |
| 528 | 20240927 | 100200 | 41467884500 | 386500 | 386500 | 386500 | 386000 | 941 |
| 529 | 20240927 | 100100 | 41104395500 | 386000 | 386500 | 387000 | 386000 | 612 |
| 530 | 20240927 | 100000 | 40867972000 | 386500 | 387500 | 387500 | 386500 | 1564 |
| 531 | 20240927 | 095900 | 40263021500 | 387500 | 387500 | 387500 | 386500 | 943 |
| 532 | 20240927 | 095800 | 39897861000 | 387500 | 388000 | 388000 | 387500 | 172 |
| 533 | 20240927 | 095700 | 39831193500 | 387500 | 387500 | 388000 | 387500 | 415 |
| 534 | 20240927 | 095600 | 39670375000 | 387500 | 386500 | 388000 | 386500 | 916 |
| 535 | 20240927 | 095500 | 39315704000 | 386500 | 388000 | 388000 | 386500 | 1763 |
| 536 | 20240927 | 095400 | 38633487000 | 387500 | 388000 | 388500 | 387500 | 1134 |
| 537 | 20240927 | 095300 | 38193897000 | 388000 | 388500 | 388500 | 388000 | 210 |
| 538 | 20240927 | 095200 | 38112403500 | 388000 | 388500 | 388500 | 388000 | 196 |
| 539 | 20240927 | 095100 | 38036339500 | 388000 | 388000 | 388500 | 387500 | 295 |
| 540 | 20240927 | 095000 | 37921894500 | 388500 | 388500 | 388500 | 388000 | 669 |
| 541 | 20240927 | 094900 | 37662161500 | 388000 | 388500 | 389000 | 388000 | 557 |
| 542 | 20240927 | 094800 | 37445750000 | 388500 | 388000 | 388500 | 388000 | 562 |
| 543 | 20240927 | 094700 | 37227442000 | 388000 | 388500 | 388500 | 388000 | 643 |
| 544 | 20240927 | 094600 | 36977745000 | 388500 | 389000 | 389000 | 388500 | 690 |
| 545 | 20240927 | 094500 | 36709390000 | 389000 | 389000 | 389500 | 389000 | 502 |
| 546 | 20240927 | 094400 | 36514107500 | 389000 | 389000 | 389000 | 388500 | 340 |
| 547 | 20240927 | 094300 | 36381863000 | 389000 | 390000 | 390500 | 389000 | 2709 |
| 548 | 20240927 | 094200 | 35327077000 | 390000 | 388500 | 390500 | 388500 | 1637 |
| 549 | 20240927 | 094100 | 34689372000 | 388500 | 388500 | 389000 | 388000 | 557 |
| 550 | 20240927 | 094000 | 34472932000 | 388000 | 388000 | 388500 | 388000 | 595 |
| 551 | 20240927 | 093900 | 34241878500 | 388000 | 389000 | 389000 | 388000 | 895 |
| 552 | 20240927 | 093800 | 33894157500 | 389000 | 389500 | 389500 | 388500 | 2759 |
| 553 | 20240927 | 093700 | 32820599500 | 389000 | 390500 | 391000 | 389000 | 4475 |
| 554 | 20240927 | 093600 | 31076665000 | 390500 | 390500 | 391000 | 390000 | 2831 |
| 555 | 20240927 | 093500 | 29971081000 | 390500 | 389500 | 390500 | 389500 | 2558 |
| 556 | 20240927 | 093400 | 28973259000 | 389500 | 389500 | 390000 | 389000 | 3668 |
| 557 | 20240927 | 093300 | 27544538500 | 389500 | 389500 | 389500 | 389000 | 1281 |
| 558 | 20240927 | 093200 | 27046049000 | 389500 | 389000 | 389500 | 389000 | 3337 |
| 559 | 20240927 | 093100 | 25746348000 | 389500 | 388500 | 389500 | 388500 | 3297 |
| 560 | 20240927 | 093000 | 24464224000 | 388000 | 387500 | 388500 | 387500 | 1534 |
| 561 | 20240927 | 092900 | 23869087000 | 387500 | 387500 | 388000 | 387000 | 878 |
| 562 | 20240927 | 092800 | 23528872000 | 387000 | 387500 | 388000 | 387000 | 515 |
| 563 | 20240927 | 092700 | 23329280500 | 387500 | 388000 | 388500 | 387000 | 1636 |
| 564 | 20240927 | 092600 | 22695036500 | 388000 | 388500 | 388500 | 388000 | 852 |
| 565 | 20240927 | 092500 | 22364378000 | 388000 | 386000 | 388500 | 386000 | 2035 |
| 566 | 20240927 | 092400 | 21576094000 | 386000 | 386500 | 386500 | 386000 | 396 |
| 567 | 20240927 | 092300 | 21423213500 | 386000 | 386500 | 387000 | 386000 | 681 |
| 568 | 20240927 | 092200 | 21159949000 | 386500 | 386000 | 387000 | 385500 | 2611 |
| 569 | 20240927 | 092100 | 20151762500 | 386000 | 386000 | 386500 | 385500 | 1285 |
| 570 | 20240927 | 092000 | 19655760500 | 386500 | 386000 | 386500 | 385500 | 997 |
| 571 | 20240927 | 091900 | 19270908500 | 386000 | 385500 | 386500 | 385500 | 1687 |
| 572 | 20240927 | 091800 | 18619915000 | 385500 | 385000 | 386000 | 384500 | 830 |
| 573 | 20240927 | 091700 | 18300059000 | 385000 | 385000 | 385000 | 384500 | 607 |
| 574 | 20240927 | 091600 | 18066452000 | 385000 | 385000 | 385000 | 384500 | 855 |
| 575 | 20240927 | 091500 | 17737283500 | 384500 | 385500 | 386000 | 384500 | 1135 |
| 576 | 20240927 | 091400 | 17300121500 | 385500 | 384500 | 386000 | 384500 | 1775 |
| 577 | 20240927 | 091300 | 16616677500 | 384500 | 384000 | 385000 | 383500 | 1213 |
| 578 | 20240927 | 091200 | 16150734000 | 383000 | 383000 | 384000 | 383000 | 2063 |
| 579 | 20240927 | 091100 | 15359807000 | 383000 | 383000 | 383000 | 382500 | 970 |
| 580 | 20240927 | 091000 | 14988390000 | 383000 | 383000 | 384000 | 382500 | 1770 |
| 581 | 20240927 | 090900 | 14310445000 | 383000 | 382000 | 383000 | 382000 | 851 |
| 582 | 20240927 | 090800 | 13984981500 | 382500 | 383500 | 383500 | 381500 | 4300 |
| 583 | 20240927 | 090700 | 12340944500 | 383500 | 385000 | 385500 | 383000 | 5581 |
| 584 | 20240927 | 090600 | 10196847000 | 385000 | 386000 | 386000 | 385000 | 3752 |
| 585 | 20240927 | 090500 | 8750446500 | 386500 | 385000 | 386500 | 385000 | 1864 |
| 586 | 20240927 | 090400 | 8031609000 | 385000 | 385000 | 385000 | 384000 | 1884 |
| 587 | 20240927 | 090300 | 7307209000 | 384500 | 386500 | 386500 | 384500 | 5285 |
| 588 | 20240927 | 090200 | 5270365000 | 387000 | 386500 | 387000 | 386000 | 1263 |
| 589 | 20240927 | 090100 | 4782182500 | 386500 | 387000 | 387500 | 385000 | 2665 |
| 590 | 20240927 | 090000 | 3753545500 | 387000 | 388000 | 389000 | 386000 | 9603 |