35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 13685 |
| 3 | 20240927 | 184400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 4 | 20240927 | 184300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 5 | 20240927 | 184200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 6 | 20240927 | 184100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 7 | 20240927 | 184000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 8 | 20240927 | 183900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 9 | 20240927 | 183800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 10 | 20240927 | 183700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 11 | 20240927 | 183600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 12 | 20240927 | 183500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 13 | 20240927 | 183400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 14 | 20240927 | 183300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 15 | 20240927 | 183200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 16 | 20240927 | 183100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 17 | 20240927 | 183000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 18 | 20240927 | 182900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 19 | 20240927 | 182800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 20 | 20240927 | 182700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 21 | 20240927 | 182600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 22 | 20240927 | 182500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 23 | 20240927 | 182400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 24 | 20240927 | 182300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 25 | 20240927 | 182200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 26 | 20240927 | 182100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 27 | 20240927 | 182000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 28 | 20240927 | 181900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 29 | 20240927 | 181800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 30 | 20240927 | 181700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 31 | 20240927 | 181600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 32 | 20240927 | 181500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 13685 |
| 33 | 20240927 | 181400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 34 | 20240927 | 181300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 35 | 20240927 | 181200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 36 | 20240927 | 181100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 37 | 20240927 | 181000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 38 | 20240927 | 180900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 39 | 20240927 | 180800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 40 | 20240927 | 180700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 41 | 20240927 | 180600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 42 | 20240927 | 180500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 43 | 20240927 | 180400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 44 | 20240927 | 180300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 45 | 20240927 | 180200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 46 | 20240927 | 180100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 47 | 20240927 | 180000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 48 | 20240927 | 175900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 49 | 20240927 | 175800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 50 | 20240927 | 175700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 51 | 20240927 | 175600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 52 | 20240927 | 175500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 53 | 20240927 | 175400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 54 | 20240927 | 175300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 55 | 20240927 | 175200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 56 | 20240927 | 175100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 57 | 20240927 | 175000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 58 | 20240927 | 174900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 59 | 20240927 | 174800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 60 | 20240927 | 174700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 61 | 20240927 | 174600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 62 | 20240927 | 174500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 13685 |
| 63 | 20240927 | 174400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 64 | 20240927 | 174300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 65 | 20240927 | 174200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 66 | 20240927 | 174100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 67 | 20240927 | 174000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 68 | 20240927 | 173900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 69 | 20240927 | 173800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 70 | 20240927 | 173700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 71 | 20240927 | 173600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 72 | 20240927 | 173500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 73 | 20240927 | 173400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 74 | 20240927 | 173300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 75 | 20240927 | 173200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 76 | 20240927 | 173100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 77 | 20240927 | 173000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 78 | 20240927 | 172900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 79 | 20240927 | 172800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 80 | 20240927 | 172700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 81 | 20240927 | 172600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 82 | 20240927 | 172500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 83 | 20240927 | 172400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 84 | 20240927 | 172300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 85 | 20240927 | 172200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 86 | 20240927 | 172100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 87 | 20240927 | 172000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 88 | 20240927 | 171900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 89 | 20240927 | 171800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 90 | 20240927 | 171700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 91 | 20240927 | 171600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 92 | 20240927 | 171500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 13685 |
| 93 | 20240927 | 171400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 94 | 20240927 | 171300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 95 | 20240927 | 171200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 96 | 20240927 | 171100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 97 | 20240927 | 171000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 98 | 20240927 | 170900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 99 | 20240927 | 170800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 100 | 20240927 | 170700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 101 | 20240927 | 170600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 102 | 20240927 | 170500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 103 | 20240927 | 170400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 104 | 20240927 | 170300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 105 | 20240927 | 170200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 106 | 20240927 | 170100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 107 | 20240927 | 170000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 108 | 20240927 | 165900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 109 | 20240927 | 165800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 110 | 20240927 | 165700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 111 | 20240927 | 165600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 112 | 20240927 | 165500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 113 | 20240927 | 165400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 114 | 20240927 | 165300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 115 | 20240927 | 165200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 116 | 20240927 | 165100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 117 | 20240927 | 165000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 118 | 20240927 | 164900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 119 | 20240927 | 164800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 120 | 20240927 | 164700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 121 | 20240927 | 164600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 122 | 20240927 | 164500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 13685 |
| 123 | 20240927 | 164400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 124 | 20240927 | 164300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 125 | 20240927 | 164200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 126 | 20240927 | 164100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 127 | 20240927 | 164000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 128 | 20240927 | 163900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 129 | 20240927 | 163800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 130 | 20240927 | 163700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 131 | 20240927 | 163600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 132 | 20240927 | 163500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 133 | 20240927 | 163400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 134 | 20240927 | 163300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 135 | 20240927 | 163200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 136 | 20240927 | 163100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 137 | 20240927 | 163000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 138 | 20240927 | 162900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 139 | 20240927 | 162800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 140 | 20240927 | 162700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 141 | 20240927 | 162600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 142 | 20240927 | 162500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 143 | 20240927 | 162400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 144 | 20240927 | 162300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 145 | 20240927 | 162200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 146 | 20240927 | 162100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 147 | 20240927 | 162000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 148 | 20240927 | 161900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 149 | 20240927 | 161800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 150 | 20240927 | 161700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 151 | 20240927 | 161600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 152 | 20240927 | 161500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 13685 |
| 153 | 20240927 | 161400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 154 | 20240927 | 161300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 155 | 20240927 | 161200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 156 | 20240927 | 161100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 157 | 20240927 | 161000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 158 | 20240927 | 160900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 159 | 20240927 | 160800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 160 | 20240927 | 160700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 161 | 20240927 | 160600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 162 | 20240927 | 160500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 163 | 20240927 | 160400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 164 | 20240927 | 160300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 165 | 20240927 | 160200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 166 | 20240927 | 160100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 167 | 20240927 | 160000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 168 | 20240927 | 155900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 169 | 20240927 | 155800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 170 | 20240927 | 155700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 171 | 20240927 | 155600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 172 | 20240927 | 155500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 173 | 20240927 | 155400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 174 | 20240927 | 155300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 175 | 20240927 | 155200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 176 | 20240927 | 155100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 177 | 20240927 | 155000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 178 | 20240927 | 154900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 179 | 20240927 | 154800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 180 | 20240927 | 154700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 181 | 20240927 | 154600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 182 | 20240927 | 154500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 13685 |
| 183 | 20240927 | 154400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 184 | 20240927 | 154300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 185 | 20240927 | 154200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 186 | 20240927 | 154100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 187 | 20240927 | 154000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 188 | 20240927 | 153900 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 189 | 20240927 | 153800 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 190 | 20240927 | 153700 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 191 | 20240927 | 153600 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 192 | 20240927 | 153500 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 193 | 20240927 | 153400 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 194 | 20240927 | 153300 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 195 | 20240927 | 153200 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 196 | 20240927 | 153100 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 0 |
| 197 | 20240927 | 153000 | 158293241500 | 386500 | 386500 | 386500 | 386500 | 13685 |
| 198 | 20240927 | 152900 | 153003989000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 199 | 20240927 | 152800 | 153003989000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 200 | 20240927 | 152700 | 153003989000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 201 | 20240927 | 152600 | 153003989000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 202 | 20240927 | 152500 | 153003989000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 203 | 20240927 | 152400 | 153003989000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 204 | 20240927 | 152300 | 153003989000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 205 | 20240927 | 152200 | 153003989000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 206 | 20240927 | 152100 | 153003989000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 207 | 20240927 | 152000 | 153003989000 | 387500 | 387500 | 387500 | 387500 | 0 |
| 208 | 20240927 | 151900 | 153003989000 | 387500 | 388000 | 388000 | 387500 | 631 |
| 209 | 20240927 | 151800 | 152759227000 | 388000 | 388500 | 388500 | 387500 | 692 |
| 210 | 20240927 | 151700 | 152490697000 | 388500 | 388500 | 388500 | 387500 | 1101 |
| 211 | 20240927 | 151600 | 152063206000 | 388500 | 388000 | 388500 | 387500 | 2417 |
| 212 | 20240927 | 151500 | 151125161500 | 388500 | 388000 | 388500 | 388000 | 1190 |
| 213 | 20240927 | 151400 | 150663212500 | 388500 | 388000 | 388500 | 387500 | 943 |
| 214 | 20240927 | 151300 | 150297069500 | 388000 | 387500 | 388500 | 387500 | 1802 |
| 215 | 20240927 | 151200 | 149597879500 | 388000 | 388000 | 388000 | 387500 | 725 |
| 216 | 20240927 | 151100 | 149316612500 | 388000 | 388000 | 388000 | 387500 | 757 |
| 217 | 20240927 | 151000 | 149022965000 | 388000 | 388000 | 388000 | 387500 | 707 |
| 218 | 20240927 | 150900 | 148748675000 | 388000 | 388000 | 388000 | 387500 | 677 |
| 219 | 20240927 | 150800 | 148486012000 | 388000 | 388500 | 388500 | 387500 | 679 |
| 220 | 20240927 | 150700 | 148222475000 | 388500 | 388500 | 388500 | 387500 | 564 |
| 221 | 20240927 | 150600 | 148003485500 | 388000 | 388500 | 388500 | 387500 | 774 |
| 222 | 20240927 | 150500 | 147703133000 | 388500 | 388500 | 388500 | 388000 | 765 |
| 223 | 20240927 | 150400 | 147406131500 | 388500 | 388000 | 388500 | 387500 | 602 |
| 224 | 20240927 | 150300 | 147172459500 | 388000 | 388000 | 388000 | 387500 | 461 |
| 225 | 20240927 | 150200 | 146993639500 | 388000 | 388000 | 388000 | 387500 | 648 |
| 226 | 20240927 | 150100 | 146742238500 | 387500 | 388000 | 388000 | 387500 | 906 |
| 227 | 20240927 | 150000 | 146390726000 | 388000 | 388000 | 388000 | 387500 | 1090 |
| 228 | 20240927 | 145900 | 145968111500 | 387500 | 388000 | 388000 | 387500 | 527 |
| 229 | 20240927 | 145800 | 145763673000 | 388000 | 388000 | 388000 | 387500 | 563 |
| 230 | 20240927 | 145700 | 145545262000 | 388000 | 388000 | 388000 | 387500 | 528 |
| 231 | 20240927 | 145600 | 145340455000 | 388000 | 387500 | 388000 | 387000 | 622 |
| 232 | 20240927 | 145500 | 145099396500 | 387500 | 387500 | 387500 | 387000 | 861 |
| 233 | 20240927 | 145400 | 144765784500 | 387500 | 387000 | 387500 | 387000 | 562 |
| 234 | 20240927 | 145300 | 144548059000 | 387500 | 387000 | 387500 | 387000 | 597 |
| 235 | 20240927 | 145200 | 144316772500 | 387500 | 387000 | 387500 | 387000 | 499 |
| 236 | 20240927 | 145100 | 144123471500 | 387000 | 387500 | 387500 | 387000 | 660 |
| 237 | 20240927 | 145000 | 143867855500 | 387500 | 387500 | 387500 | 387000 | 452 |
| 238 | 20240927 | 144900 | 143692738500 | 387500 | 387500 | 387500 | 387000 | 501 |
| 239 | 20240927 | 144800 | 143498686500 | 387000 | 387500 | 387500 | 387000 | 495 |
| 240 | 20240927 | 144700 | 143306915500 | 387500 | 387500 | 387500 | 387000 | 1127 |
| 241 | 20240927 | 144600 | 142870573500 | 387500 | 388000 | 388000 | 387000 | 1787 |
| 242 | 20240927 | 144500 | 142177823500 | 388000 | 388000 | 388000 | 387500 | 668 |
| 243 | 20240927 | 144400 | 141918774000 | 387500 | 387500 | 388000 | 387500 | 1217 |
| 244 | 20240927 | 144300 | 141446712500 | 388000 | 388500 | 388500 | 387500 | 1714 |
| 245 | 20240927 | 144200 | 140782076500 | 388000 | 388000 | 388500 | 387500 | 962 |
| 246 | 20240927 | 144100 | 140408812500 | 388000 | 388500 | 388500 | 387500 | 715 |
| 247 | 20240927 | 144000 | 140131443000 | 388500 | 388000 | 388500 | 387500 | 547 |
| 248 | 20240927 | 143900 | 139919063000 | 388000 | 388000 | 388500 | 387500 | 744 |
| 249 | 20240927 | 143800 | 139630452000 | 388000 | 388000 | 388000 | 387500 | 451 |
| 250 | 20240927 | 143700 | 139455526000 | 388000 | 388000 | 388000 | 387500 | 628 |
| 251 | 20240927 | 143600 | 139211954000 | 387500 | 388000 | 388000 | 387500 | 388 |
| 252 | 20240927 | 143500 | 139061449500 | 388000 | 388000 | 388000 | 387500 | 952 |
| 253 | 20240927 | 143400 | 138692385000 | 388000 | 388000 | 388000 | 387500 | 533 |
| 254 | 20240927 | 143300 | 138485635000 | 388000 | 388000 | 388500 | 387500 | 376 |
| 255 | 20240927 | 143200 | 138339772000 | 388000 | 388000 | 388500 | 387500 | 669 |
| 256 | 20240927 | 143100 | 138079996000 | 388000 | 387500 | 388000 | 387000 | 1351 |
| 257 | 20240927 | 143000 | 137556359500 | 387000 | 388000 | 388000 | 387000 | 1313 |
| 258 | 20240927 | 142900 | 137047339500 | 388000 | 388000 | 388000 | 387500 | 854 |
| 259 | 20240927 | 142800 | 136716154000 | 388000 | 388000 | 388000 | 387500 | 714 |
| 260 | 20240927 | 142700 | 136439263500 | 388000 | 388500 | 389000 | 387500 | 2339 |
| 261 | 20240927 | 142600 | 135531283500 | 389000 | 389000 | 389000 | 388500 | 446 |
| 262 | 20240927 | 142500 | 135357810000 | 388500 | 389500 | 389500 | 388500 | 1360 |
| 263 | 20240927 | 142400 | 134828994500 | 389500 | 389500 | 389500 | 389000 | 565 |
| 264 | 20240927 | 142300 | 134609024500 | 389500 | 389500 | 389500 | 389000 | 711 |
| 265 | 20240927 | 142200 | 134332261000 | 389000 | 389500 | 389500 | 389000 | 410 |
| 266 | 20240927 | 142100 | 134172606500 | 389500 | 389500 | 389500 | 389000 | 419 |
| 267 | 20240927 | 142000 | 134009435500 | 389500 | 389000 | 389500 | 388500 | 439 |
| 268 | 20240927 | 141900 | 133838613500 | 389000 | 389000 | 389000 | 388500 | 479 |
| 269 | 20240927 | 141800 | 133652305500 | 389000 | 388500 | 389000 | 388500 | 478 |
| 270 | 20240927 | 141700 | 133466402500 | 389000 | 389500 | 389500 | 388500 | 418 |
| 271 | 20240927 | 141600 | 133303744500 | 389500 | 389500 | 389500 | 388500 | 756 |
| 272 | 20240927 | 141500 | 133009499500 | 389500 | 389500 | 389500 | 389000 | 496 |
| 273 | 20240927 | 141400 | 132816369500 | 389500 | 390000 | 390000 | 389000 | 1826 |
| 274 | 20240927 | 141300 | 132105553500 | 390000 | 390000 | 390000 | 389500 | 455 |
| 275 | 20240927 | 141200 | 131928145000 | 390000 | 390000 | 390000 | 389500 | 368 |
| 276 | 20240927 | 141100 | 131784645500 | 390000 | 390000 | 390000 | 389500 | 1116 |
| 277 | 20240927 | 141000 | 131349463000 | 390000 | 390000 | 390000 | 389500 | 700 |
| 278 | 20240927 | 140900 | 131076552500 | 389500 | 390000 | 390000 | 389500 | 574 |
| 279 | 20240927 | 140800 | 130852814000 | 390000 | 390000 | 390000 | 389500 | 627 |
| 280 | 20240927 | 140700 | 130608351000 | 389500 | 390000 | 390000 | 389500 | 429 |
| 281 | 20240927 | 140600 | 130441101000 | 389500 | 390000 | 390000 | 389500 | 748 |
| 282 | 20240927 | 140500 | 130149553000 | 390000 | 390000 | 390000 | 389500 | 1069 |
| 283 | 20240927 | 140400 | 129732886500 | 390000 | 390000 | 390000 | 389500 | 765 |
| 284 | 20240927 | 140300 | 129434675500 | 390000 | 390000 | 390000 | 389500 | 1222 |
| 285 | 20240927 | 140200 | 128958420000 | 390000 | 390000 | 390000 | 389500 | 489 |
| 286 | 20240927 | 140100 | 128767730500 | 390000 | 389500 | 390000 | 389500 | 557 |
| 287 | 20240927 | 140000 | 128550573000 | 389500 | 389500 | 390000 | 389000 | 766 |
| 288 | 20240927 | 135900 | 128252204000 | 389500 | 389500 | 389500 | 389000 | 1188 |
| 289 | 20240927 | 135800 | 127789741000 | 389500 | 389500 | 389500 | 389000 | 553 |
| 290 | 20240927 | 135700 | 127574378000 | 389500 | 389500 | 389500 | 389000 | 530 |
| 291 | 20240927 | 135600 | 127367970500 | 389500 | 389500 | 389500 | 389000 | 382 |
| 292 | 20240927 | 135500 | 127219190000 | 389000 | 389500 | 389500 | 389000 | 1262 |
| 293 | 20240927 | 135400 | 126727679500 | 389500 | 389500 | 389500 | 389000 | 457 |
| 294 | 20240927 | 135300 | 126549682000 | 389500 | 389500 | 389500 | 389000 | 402 |
| 295 | 20240927 | 135200 | 126393120500 | 389500 | 389500 | 389500 | 389000 | 415 |
| 296 | 20240927 | 135100 | 126231494000 | 389500 | 389500 | 389500 | 389000 | 372 |
| 297 | 20240927 | 135000 | 126086609000 | 389500 | 389500 | 389500 | 389000 | 620 |
| 298 | 20240927 | 134900 | 125845125000 | 389500 | 389500 | 389500 | 389000 | 577 |
| 299 | 20240927 | 134800 | 125620390000 | 389500 | 389500 | 390000 | 389000 | 1437 |
| 300 | 20240927 | 134700 | 125060749500 | 390000 | 390000 | 390000 | 389500 | 848 |
| 301 | 20240927 | 134600 | 124730166000 | 390000 | 389500 | 390000 | 389500 | 641 |
| 302 | 20240927 | 134500 | 124480321500 | 389500 | 389500 | 389500 | 389000 | 3977 |
| 303 | 20240927 | 134400 | 122931458000 | 389500 | 389500 | 389500 | 389000 | 469 |
| 304 | 20240927 | 134300 | 122748811000 | 389500 | 389500 | 389500 | 389000 | 468 |
| 305 | 20240927 | 134200 | 122566528000 | 389500 | 389500 | 389500 | 389000 | 542 |
| 306 | 20240927 | 134100 | 122355509000 | 389500 | 389500 | 389500 | 389000 | 423 |
| 307 | 20240927 | 134000 | 122190788000 | 389500 | 389500 | 389500 | 389000 | 399 |
| 308 | 20240927 | 133900 | 122035434000 | 389500 | 389500 | 389500 | 389000 | 502 |
| 309 | 20240927 | 133800 | 121839982000 | 389500 | 389500 | 389500 | 389000 | 387 |
| 310 | 20240927 | 133700 | 121689302500 | 389500 | 389000 | 389500 | 389000 | 814 |
| 311 | 20240927 | 133600 | 121372513500 | 389000 | 389000 | 389500 | 388500 | 282 |
| 312 | 20240927 | 133500 | 121262795000 | 389000 | 389500 | 389500 | 388500 | 1574 |
| 313 | 20240927 | 133400 | 120650476500 | 389000 | 389500 | 389500 | 389000 | 309 |
| 314 | 20240927 | 133300 | 120530130500 | 389500 | 389500 | 389500 | 389000 | 632 |
| 315 | 20240927 | 133200 | 120284123000 | 389500 | 389500 | 389500 | 389000 | 562 |
| 316 | 20240927 | 133100 | 120065348500 | 389500 | 389500 | 389500 | 389000 | 463 |
| 317 | 20240927 | 133000 | 119885088000 | 389500 | 389000 | 389500 | 389000 | 1238 |
| 318 | 20240927 | 132900 | 119403389500 | 389000 | 388500 | 389000 | 388500 | 434 |
| 319 | 20240927 | 132800 | 119234578500 | 389000 | 389000 | 389000 | 388500 | 377 |
| 320 | 20240927 | 132700 | 119087927500 | 389000 | 389000 | 389000 | 388500 | 298 |
| 321 | 20240927 | 132600 | 118972016500 | 389000 | 389000 | 389000 | 388500 | 785 |
| 322 | 20240927 | 132500 | 118666665000 | 389000 | 389000 | 389000 | 388500 | 396 |
| 323 | 20240927 | 132400 | 118512623500 | 389000 | 389000 | 389000 | 388500 | 660 |
| 324 | 20240927 | 132300 | 118255884000 | 389000 | 389000 | 389000 | 388500 | 214 |
| 325 | 20240927 | 132200 | 118172669000 | 389000 | 388500 | 389000 | 388500 | 619 |
| 326 | 20240927 | 132100 | 117931898000 | 389000 | 388500 | 389000 | 388500 | 495 |
| 327 | 20240927 | 132000 | 117739465500 | 388500 | 388500 | 388500 | 388000 | 428 |
| 328 | 20240927 | 131900 | 117573191500 | 388500 | 388500 | 388500 | 388500 | 399 |
| 329 | 20240927 | 131800 | 117418180000 | 388500 | 388500 | 388500 | 388000 | 248 |
| 330 | 20240927 | 131700 | 117321836500 | 388500 | 388500 | 388500 | 388000 | 394 |
| 331 | 20240927 | 131600 | 117168773500 | 388000 | 388500 | 389000 | 388000 | 1074 |
| 332 | 20240927 | 131500 | 116751486500 | 388500 | 388500 | 388500 | 388000 | 485 |
| 333 | 20240927 | 131400 | 116563064500 | 388500 | 388500 | 389000 | 388500 | 494 |
| 334 | 20240927 | 131300 | 116371035500 | 388500 | 388500 | 388500 | 388000 | 641 |
| 335 | 20240927 | 131200 | 116122008000 | 388500 | 388500 | 388500 | 388000 | 235 |
| 336 | 20240927 | 131100 | 116030721000 | 388500 | 388500 | 388500 | 388000 | 273 |
| 337 | 20240927 | 131000 | 115924663000 | 388500 | 388500 | 388500 | 388000 | 290 |
| 338 | 20240927 | 130900 | 115812020000 | 388500 | 388500 | 388500 | 388000 | 279 |
| 339 | 20240927 | 130800 | 115703639000 | 388500 | 388500 | 388500 | 388000 | 425 |
| 340 | 20240927 | 130700 | 115538591000 | 388500 | 388500 | 388500 | 388000 | 229 |
| 341 | 20240927 | 130600 | 115449643500 | 388500 | 388500 | 388500 | 388000 | 218 |
| 342 | 20240927 | 130500 | 115364958500 | 388500 | 388500 | 388500 | 388000 | 283 |
| 343 | 20240927 | 130400 | 115255028000 | 388000 | 388500 | 388500 | 388000 | 169 |
| 344 | 20240927 | 130300 | 115189382000 | 388000 | 388500 | 388500 | 388000 | 269 |
| 345 | 20240927 | 130200 | 115084925000 | 388500 | 388000 | 388500 | 388000 | 431 |
| 346 | 20240927 | 130100 | 114917616500 | 388000 | 388500 | 388500 | 388000 | 345 |
| 347 | 20240927 | 130000 | 114783642000 | 388500 | 388500 | 388500 | 388000 | 116 |
| 348 | 20240927 | 125900 | 114738577500 | 388500 | 388000 | 388500 | 388000 | 281 |
| 349 | 20240927 | 125800 | 114629429000 | 388500 | 388500 | 388500 | 388000 | 229 |
| 350 | 20240927 | 125700 | 114540542500 | 388000 | 388500 | 389000 | 388000 | 624 |
| 351 | 20240927 | 125600 | 114298143500 | 389000 | 389000 | 389000 | 388500 | 243 |
| 352 | 20240927 | 125500 | 114203632500 | 389000 | 389000 | 389000 | 388500 | 278 |
| 353 | 20240927 | 125400 | 114095530500 | 389000 | 388500 | 389000 | 388500 | 171 |
| 354 | 20240927 | 125300 | 114029022000 | 389000 | 388500 | 389000 | 388000 | 284 |
| 355 | 20240927 | 125200 | 113918701500 | 388500 | 388500 | 388500 | 388000 | 310 |
| 356 | 20240927 | 125100 | 113798275500 | 388500 | 389000 | 389000 | 388000 | 767 |
| 357 | 20240927 | 125000 | 113500287500 | 389000 | 389000 | 389000 | 388500 | 173 |
| 358 | 20240927 | 124900 | 113433014500 | 389000 | 389000 | 389000 | 388500 | 174 |
| 359 | 20240927 | 124800 | 113365334500 | 389000 | 389000 | 389000 | 388000 | 290 |
| 360 | 20240927 | 124700 | 113252630500 | 389000 | 388500 | 389000 | 388000 | 359 |
| 361 | 20240927 | 124600 | 113113093500 | 388500 | 388500 | 388500 | 388000 | 269 |
| 362 | 20240927 | 124500 | 113008590000 | 388500 | 389000 | 389000 | 388000 | 517 |
| 363 | 20240927 | 124400 | 112807735500 | 389000 | 388500 | 389000 | 388500 | 647 |
| 364 | 20240927 | 124300 | 112556318000 | 389000 | 389000 | 389000 | 388500 | 319 |
| 365 | 20240927 | 124200 | 112432234000 | 389000 | 389000 | 389000 | 388500 | 346 |
| 366 | 20240927 | 124100 | 112297678500 | 389000 | 389000 | 389000 | 388500 | 446 |
| 367 | 20240927 | 124000 | 112124267000 | 388500 | 389000 | 389000 | 388500 | 165 |
| 368 | 20240927 | 123900 | 112060086500 | 388500 | 388000 | 389000 | 387500 | 5021 |
| 369 | 20240927 | 123800 | 110110886000 | 387500 | 387500 | 388000 | 387500 | 584 |
| 370 | 20240927 | 123700 | 109884365000 | 388000 | 388000 | 388000 | 387500 | 176 |
| 371 | 20240927 | 123600 | 109816103500 | 388000 | 387500 | 388000 | 387500 | 291 |
| 372 | 20240927 | 123500 | 109703224000 | 387500 | 387500 | 388000 | 387500 | 172 |
| 373 | 20240927 | 123400 | 109636519000 | 388000 | 388000 | 388000 | 387500 | 397 |
| 374 | 20240927 | 123300 | 109482622500 | 388000 | 388000 | 388000 | 387500 | 350 |
| 375 | 20240927 | 123200 | 109346841000 | 388000 | 388000 | 388000 | 387500 | 336 |
| 376 | 20240927 | 123100 | 109216536500 | 388000 | 387500 | 388000 | 387000 | 706 |
| 377 | 20240927 | 123000 | 108942939000 | 387500 | 387500 | 387500 | 387000 | 193 |
| 378 | 20240927 | 122900 | 108868154500 | 387500 | 387500 | 387500 | 387000 | 172 |
| 379 | 20240927 | 122800 | 108801516500 | 387500 | 387500 | 387500 | 387000 | 195 |
| 380 | 20240927 | 122700 | 108725965500 | 387000 | 387500 | 387500 | 387000 | 255 |
| 381 | 20240927 | 122600 | 108627161500 | 387500 | 387500 | 387500 | 387000 | 211 |
| 382 | 20240927 | 122500 | 108545414000 | 387500 | 387500 | 387500 | 387000 | 260 |
| 383 | 20240927 | 122400 | 108444714500 | 387500 | 387500 | 387500 | 387000 | 173 |
| 384 | 20240927 | 122300 | 108377709500 | 387500 | 387500 | 387500 | 387000 | 307 |
| 385 | 20240927 | 122200 | 108258811500 | 387500 | 387000 | 387500 | 387000 | 288 |
| 386 | 20240927 | 122100 | 108147278500 | 387500 | 387500 | 387500 | 387000 | 207 |
| 387 | 20240927 | 122000 | 108067111500 | 387500 | 387500 | 387500 | 387000 | 194 |
| 388 | 20240927 | 121900 | 107991940000 | 387500 | 387000 | 387500 | 387000 | 259 |
| 389 | 20240927 | 121800 | 107891641500 | 387500 | 387500 | 388000 | 387000 | 1503 |
| 390 | 20240927 | 121700 | 107309575000 | 387500 | 388000 | 388000 | 387500 | 242 |
| 391 | 20240927 | 121600 | 107215713000 | 387500 | 388000 | 388000 | 387500 | 646 |
| 392 | 20240927 | 121500 | 106965333000 | 388000 | 388000 | 388000 | 387500 | 424 |
| 393 | 20240927 | 121400 | 106800955000 | 388000 | 387500 | 388000 | 387500 | 291 |
| 394 | 20240927 | 121300 | 106688143500 | 388000 | 388000 | 388000 | 387500 | 437 |
| 395 | 20240927 | 121200 | 106518757000 | 388000 | 387500 | 388000 | 387500 | 182 |
| 396 | 20240927 | 121100 | 106448147000 | 388000 | 388000 | 388000 | 387500 | 384 |
| 397 | 20240927 | 121000 | 106299157000 | 388000 | 388000 | 388000 | 387500 | 155 |
| 398 | 20240927 | 120900 | 106239032000 | 388000 | 387000 | 388000 | 387000 | 212 |
| 399 | 20240927 | 120800 | 106156866000 | 387500 | 388000 | 388000 | 387000 | 378 |
| 400 | 20240927 | 120700 | 106010390000 | 388000 | 388000 | 388000 | 387500 | 559 |
| 401 | 20240927 | 120600 | 105793700500 | 388000 | 388000 | 388000 | 387500 | 98 |
| 402 | 20240927 | 120500 | 105755684500 | 388000 | 388500 | 388500 | 387500 | 742 |
| 403 | 20240927 | 120400 | 105467738000 | 388500 | 388500 | 388500 | 388000 | 168 |
| 404 | 20240927 | 120300 | 105402500000 | 388500 | 388500 | 388500 | 388000 | 180 |
| 405 | 20240927 | 120200 | 105332588500 | 388500 | 388500 | 388500 | 388000 | 167 |
| 406 | 20240927 | 120100 | 105267729500 | 388500 | 388500 | 388500 | 388000 | 127 |
| 407 | 20240927 | 120000 | 105218404000 | 388500 | 388000 | 388500 | 387500 | 1097 |
| 408 | 20240927 | 115900 | 104792714500 | 388000 | 388000 | 388000 | 387500 | 358 |
| 409 | 20240927 | 115800 | 104653849500 | 388000 | 388000 | 388000 | 387500 | 294 |
| 410 | 20240927 | 115700 | 104539854000 | 388000 | 388000 | 388000 | 387000 | 176 |
| 411 | 20240927 | 115600 | 104471589000 | 387500 | 388000 | 388000 | 387500 | 910 |
| 412 | 20240927 | 115500 | 104118919500 | 388000 | 388000 | 388000 | 387500 | 541 |
| 413 | 20240927 | 115400 | 103909075000 | 388000 | 387500 | 388000 | 387500 | 232 |
| 414 | 20240927 | 115300 | 103819092500 | 387500 | 387500 | 388000 | 387000 | 415 |
| 415 | 20240927 | 115200 | 103658166000 | 387500 | 388000 | 388000 | 387000 | 274 |
| 416 | 20240927 | 115100 | 103551991000 | 388000 | 388000 | 388000 | 387500 | 293 |
| 417 | 20240927 | 115000 | 103438360000 | 388000 | 387500 | 388000 | 387500 | 434 |
| 418 | 20240927 | 114900 | 103270021500 | 388000 | 388000 | 388000 | 387500 | 206 |
| 419 | 20240927 | 114800 | 103190095500 | 387500 | 388000 | 388500 | 387500 | 689 |
| 420 | 20240927 | 114700 | 102922751500 | 388000 | 388000 | 388000 | 387500 | 389 |
| 421 | 20240927 | 114600 | 102771827000 | 388000 | 388000 | 388000 | 387500 | 515 |
| 422 | 20240927 | 114500 | 102572023500 | 388000 | 388000 | 388000 | 387500 | 200 |
| 423 | 20240927 | 114400 | 102494427500 | 388000 | 388000 | 388000 | 387500 | 308 |
| 424 | 20240927 | 114300 | 102374939000 | 388000 | 388000 | 388500 | 387500 | 545 |
| 425 | 20240927 | 114200 | 102163505000 | 387500 | 388000 | 388000 | 387500 | 236 |
| 426 | 20240927 | 114100 | 102071948000 | 388000 | 387500 | 388000 | 387500 | 393 |
| 427 | 20240927 | 114000 | 101919519500 | 388000 | 388000 | 388000 | 387500 | 235 |
| 428 | 20240927 | 113900 | 101828359000 | 388000 | 388000 | 388000 | 387500 | 411 |
| 429 | 20240927 | 113800 | 101668950000 | 388000 | 388000 | 388000 | 387000 | 1036 |
| 430 | 20240927 | 113700 | 101267425500 | 387500 | 387500 | 388000 | 387000 | 482 |
| 431 | 20240927 | 113600 | 101080649000 | 387500 | 386500 | 387500 | 386500 | 915 |
| 432 | 20240927 | 113500 | 100726623000 | 386500 | 386500 | 386500 | 386000 | 978 |
| 433 | 20240927 | 113400 | 100348828000 | 386500 | 387000 | 387000 | 386000 | 859 |
| 434 | 20240927 | 113300 | 100016786000 | 387000 | 387000 | 387500 | 386500 | 727 |
| 435 | 20240927 | 113200 | 99735416500 | 386500 | 387500 | 388000 | 386000 | 4523 |
| 436 | 20240927 | 113100 | 97986465000 | 388000 | 388500 | 388500 | 387500 | 2476 |
| 437 | 20240927 | 113000 | 97026510000 | 388500 | 388500 | 389000 | 388000 | 403 |
| 438 | 20240927 | 112900 | 96869999500 | 388500 | 388500 | 388500 | 388000 | 334 |
| 439 | 20240927 | 112800 | 96740261000 | 388500 | 389500 | 389500 | 388000 | 2080 |
| 440 | 20240927 | 112700 | 95931637000 | 389500 | 389000 | 389500 | 389000 | 166 |
| 441 | 20240927 | 112600 | 95866995000 | 389500 | 390000 | 390000 | 389000 | 1124 |
| 442 | 20240927 | 112500 | 95429192000 | 390000 | 390000 | 390000 | 389500 | 289 |
| 443 | 20240927 | 112400 | 95316516500 | 389500 | 390000 | 390000 | 389000 | 541 |
| 444 | 20240927 | 112300 | 95105744500 | 390000 | 390000 | 390000 | 389500 | 484 |
| 445 | 20240927 | 112200 | 94917006500 | 390000 | 389500 | 390000 | 389000 | 634 |
| 446 | 20240927 | 112100 | 94670080500 | 390000 | 389500 | 390000 | 389000 | 308 |
| 447 | 20240927 | 112000 | 94550061500 | 389500 | 389500 | 389500 | 389000 | 419 |
| 448 | 20240927 | 111900 | 94386884500 | 389500 | 389500 | 390000 | 389000 | 1407 |
| 449 | 20240927 | 111800 | 93838844000 | 390000 | 390000 | 390000 | 389500 | 3465 |
| 450 | 20240927 | 111700 | 92487497500 | 390000 | 390000 | 390000 | 389500 | 10097 |
| 451 | 20240927 | 111600 | 88549754000 | 390000 | 390000 | 390000 | 389500 | 871 |
| 452 | 20240927 | 111500 | 88210219500 | 390000 | 390000 | 390000 | 389500 | 396 |
| 453 | 20240927 | 111400 | 88055843000 | 390000 | 389500 | 390000 | 389000 | 4284 |
| 454 | 20240927 | 111300 | 86386939500 | 389500 | 388500 | 389500 | 388500 | 1917 |
| 455 | 20240927 | 111200 | 85641171000 | 389000 | 389000 | 389000 | 388500 | 304 |
| 456 | 20240927 | 111100 | 85522933000 | 388500 | 389000 | 389000 | 388500 | 411 |
| 457 | 20240927 | 111000 | 85363080500 | 389000 | 389000 | 389000 | 388500 | 366 |
| 458 | 20240927 | 110900 | 85220720500 | 389000 | 389000 | 389000 | 388500 | 338 |
| 459 | 20240927 | 110800 | 85089267000 | 389000 | 389000 | 389000 | 388500 | 501 |
| 460 | 20240927 | 110700 | 84894444500 | 389000 | 389000 | 389000 | 388500 | 292 |
| 461 | 20240927 | 110600 | 84780860500 | 389000 | 389000 | 389000 | 388500 | 201 |
| 462 | 20240927 | 110500 | 84702688500 | 389000 | 389000 | 389000 | 388500 | 359 |
| 463 | 20240927 | 110400 | 84563074000 | 389000 | 388500 | 389000 | 388500 | 373 |
| 464 | 20240927 | 110300 | 84418027500 | 389000 | 388500 | 389000 | 388500 | 255 |
| 465 | 20240927 | 110200 | 84318879500 | 389000 | 388500 | 389000 | 388500 | 1261 |
| 466 | 20240927 | 110100 | 83828769500 | 388500 | 388500 | 388500 | 388000 | 473 |
| 467 | 20240927 | 110000 | 83645063500 | 388500 | 388000 | 388500 | 388000 | 342 |
| 468 | 20240927 | 105900 | 83512229500 | 388000 | 389000 | 389000 | 387500 | 1281 |
| 469 | 20240927 | 105800 | 83014648500 | 389000 | 389000 | 389000 | 388500 | 415 |
| 470 | 20240927 | 105700 | 82853285000 | 389000 | 389000 | 389000 | 388500 | 265 |
| 471 | 20240927 | 105600 | 82750224000 | 389000 | 389000 | 389000 | 388500 | 145 |
| 472 | 20240927 | 105500 | 82693832000 | 389000 | 389000 | 389000 | 388500 | 319 |
| 473 | 20240927 | 105400 | 82569778000 | 388500 | 388500 | 389000 | 388000 | 558 |
| 474 | 20240927 | 105300 | 82352994500 | 388500 | 388500 | 388500 | 388000 | 555 |
| 475 | 20240927 | 105200 | 82137445000 | 388500 | 388500 | 388500 | 388000 | 726 |
| 476 | 20240927 | 105100 | 81855464500 | 388500 | 388500 | 388500 | 388000 | 453 |
| 477 | 20240927 | 105000 | 81679501000 | 388500 | 388500 | 388500 | 388000 | 365 |
| 478 | 20240927 | 104900 | 81537777000 | 388500 | 388500 | 388500 | 388000 | 364 |
| 479 | 20240927 | 104800 | 81396371000 | 388000 | 388000 | 388500 | 388000 | 796 |
| 480 | 20240927 | 104700 | 81087224500 | 388000 | 387500 | 388500 | 387500 | 1554 |
| 481 | 20240927 | 104600 | 80484378000 | 387500 | 388000 | 388000 | 387500 | 302 |
| 482 | 20240927 | 104500 | 80367216500 | 388000 | 387500 | 388000 | 387500 | 478 |
| 483 | 20240927 | 104400 | 80181930000 | 388000 | 388000 | 388000 | 387500 | 346 |
| 484 | 20240927 | 104300 | 80047706500 | 387500 | 388500 | 388500 | 387500 | 704 |
| 485 | 20240927 | 104200 | 79774541500 | 388500 | 388500 | 388500 | 388000 | 270 |
| 486 | 20240927 | 104100 | 79669735500 | 388000 | 388000 | 388500 | 388000 | 487 |
| 487 | 20240927 | 104000 | 79480672500 | 388500 | 388000 | 388500 | 388000 | 271 |
| 488 | 20240927 | 103900 | 79375392500 | 388000 | 388500 | 388500 | 388000 | 375 |
| 489 | 20240927 | 103800 | 79229842500 | 388500 | 388000 | 388500 | 387500 | 2006 |
| 490 | 20240927 | 103700 | 78451924000 | 388000 | 388000 | 388000 | 387500 | 235 |
| 491 | 20240927 | 103600 | 78360752500 | 388000 | 388500 | 388500 | 387500 | 751 |
| 492 | 20240927 | 103500 | 78069380500 | 388500 | 388000 | 388500 | 388000 | 412 |
| 493 | 20240927 | 103400 | 77909382500 | 388000 | 388500 | 389000 | 388000 | 429 |
| 494 | 20240927 | 103300 | 77742784500 | 388500 | 388500 | 388500 | 388000 | 306 |
| 495 | 20240927 | 103200 | 77623924000 | 388500 | 388000 | 388500 | 387500 | 571 |
| 496 | 20240927 | 103100 | 77402342500 | 388000 | 387500 | 388000 | 387500 | 411 |
| 497 | 20240927 | 103000 | 77242881000 | 388000 | 388000 | 388000 | 387500 | 684 |
| 498 | 20240927 | 102900 | 76977509000 | 387500 | 387500 | 388000 | 387500 | 283 |
| 499 | 20240927 | 102800 | 76867758500 | 387500 | 388000 | 388000 | 387500 | 471 |
| 500 | 20240927 | 102700 | 76685121500 | 387500 | 389000 | 389000 | 387500 | 2162 |
| 501 | 20240927 | 102600 | 75845773500 | 388500 | 389000 | 389000 | 388500 | 476 |
| 502 | 20240927 | 102500 | 75660682500 | 389000 | 389500 | 389500 | 388500 | 1427 |
| 503 | 20240927 | 102400 | 75105560500 | 389500 | 389500 | 389500 | 389000 | 726 |
| 504 | 20240927 | 102300 | 74822823000 | 389500 | 390000 | 390000 | 389000 | 1643 |
| 505 | 20240927 | 102200 | 74182758000 | 390000 | 390000 | 390000 | 389500 | 872 |
| 506 | 20240927 | 102100 | 73842858000 | 389500 | 390000 | 390000 | 389500 | 714 |
| 507 | 20240927 | 102000 | 73564599000 | 389500 | 390000 | 390000 | 389000 | 1079 |
| 508 | 20240927 | 101900 | 73144306500 | 389500 | 389500 | 390000 | 389500 | 1135 |
| 509 | 20240927 | 101800 | 72701871500 | 389500 | 390000 | 390000 | 389500 | 1678 |
| 510 | 20240927 | 101700 | 72048114500 | 390000 | 390000 | 390000 | 389000 | 1260 |
| 511 | 20240927 | 101600 | 71557230000 | 390000 | 389000 | 390000 | 388500 | 8378 |
| 512 | 20240927 | 101500 | 68295615500 | 389000 | 389000 | 389000 | 388500 | 1113 |
| 513 | 20240927 | 101400 | 67862925500 | 389000 | 389000 | 389000 | 388500 | 1114 |
| 514 | 20240927 | 101300 | 67430010000 | 389000 | 388500 | 389000 | 388000 | 2534 |
| 515 | 20240927 | 101200 | 66445151500 | 388500 | 388000 | 388500 | 387500 | 606 |
| 516 | 20240927 | 101100 | 66210003000 | 388000 | 388000 | 388000 | 387500 | 435 |
| 517 | 20240927 | 101000 | 66041275500 | 388000 | 387500 | 388000 | 387000 | 414 |
| 518 | 20240927 | 100900 | 65880732500 | 387500 | 387000 | 388000 | 386500 | 1209 |
| 519 | 20240927 | 100800 | 65412522500 | 387500 | 388500 | 388500 | 387000 | 2082 |
| 520 | 20240927 | 100700 | 64604982500 | 388500 | 388500 | 388500 | 388000 | 364 |
| 521 | 20240927 | 100600 | 64463580000 | 388500 | 388500 | 388500 | 388000 | 398 |
| 522 | 20240927 | 100500 | 64309027000 | 388500 | 388500 | 389000 | 388000 | 548 |
| 523 | 20240927 | 100400 | 64096132500 | 388500 | 389000 | 389000 | 388500 | 1853 |
| 524 | 20240927 | 100300 | 63375957500 | 389000 | 388000 | 389000 | 388000 | 2135 |
| 525 | 20240927 | 100200 | 62546710000 | 388000 | 387000 | 388000 | 386500 | 1644 |
| 526 | 20240927 | 100100 | 61910135500 | 387000 | 387000 | 387500 | 386500 | 1272 |
| 527 | 20240927 | 100000 | 61417968000 | 387000 | 388000 | 388000 | 386500 | 1159 |
| 528 | 20240927 | 095900 | 60969095000 | 388000 | 387500 | 388000 | 387500 | 855 |
| 529 | 20240927 | 095800 | 60637533500 | 388000 | 388500 | 388500 | 387500 | 1392 |
| 530 | 20240927 | 095700 | 60097237000 | 388500 | 389000 | 389000 | 388000 | 1046 |
| 531 | 20240927 | 095600 | 59690907000 | 389000 | 389000 | 389000 | 388500 | 1003 |
| 532 | 20240927 | 095500 | 59300916500 | 389000 | 389000 | 389500 | 388500 | 1632 |
| 533 | 20240927 | 095400 | 58666281000 | 389000 | 389500 | 389500 | 388500 | 916 |
| 534 | 20240927 | 095300 | 58309911500 | 389000 | 390000 | 390000 | 389000 | 2192 |
| 535 | 20240927 | 095200 | 57455651000 | 390000 | 389000 | 390000 | 388500 | 10012 |
| 536 | 20240927 | 095100 | 53557256500 | 389000 | 389000 | 389000 | 388500 | 2454 |
| 537 | 20240927 | 095000 | 52603247000 | 388500 | 389000 | 389000 | 388500 | 700 |
| 538 | 20240927 | 094900 | 52331077500 | 389000 | 388500 | 389000 | 388000 | 1438 |
| 539 | 20240927 | 094800 | 51772316000 | 388500 | 388500 | 388500 | 388000 | 686 |
| 540 | 20240927 | 094700 | 51505842000 | 388500 | 389000 | 389000 | 388000 | 1155 |
| 541 | 20240927 | 094600 | 51057163000 | 389000 | 389000 | 389000 | 388500 | 732 |
| 542 | 20240927 | 094500 | 50772520000 | 389000 | 389000 | 389000 | 388500 | 768 |
| 543 | 20240927 | 094400 | 50473987000 | 388500 | 388500 | 389000 | 388000 | 1541 |
| 544 | 20240927 | 094300 | 49875348000 | 388500 | 388500 | 388500 | 388000 | 567 |
| 545 | 20240927 | 094200 | 49655089000 | 388500 | 388000 | 388500 | 387500 | 1097 |
| 546 | 20240927 | 094100 | 49229315000 | 388000 | 387000 | 388000 | 387000 | 1836 |
| 547 | 20240927 | 094000 | 48517589500 | 387500 | 387500 | 388000 | 387000 | 922 |
| 548 | 20240927 | 093900 | 48160422500 | 387500 | 388000 | 388000 | 387500 | 1039 |
| 549 | 20240927 | 093800 | 47757528500 | 388000 | 388500 | 388500 | 387500 | 613 |
| 550 | 20240927 | 093700 | 47519714000 | 388000 | 389500 | 389500 | 387500 | 2588 |
| 551 | 20240927 | 093600 | 46514115000 | 389000 | 389000 | 389500 | 389000 | 2216 |
| 552 | 20240927 | 093500 | 45651866500 | 389000 | 388500 | 389000 | 388500 | 4291 |
| 553 | 20240927 | 093400 | 43982814500 | 388500 | 387000 | 389000 | 387000 | 6938 |
| 554 | 20240927 | 093300 | 41290147000 | 387000 | 387500 | 387500 | 386500 | 1521 |
| 555 | 20240927 | 093200 | 40701273500 | 387500 | 387000 | 388000 | 387000 | 2054 |
| 556 | 20240927 | 093100 | 39905323000 | 387000 | 386500 | 387500 | 386500 | 4242 |
| 557 | 20240927 | 093000 | 38262853000 | 387000 | 386500 | 387000 | 386500 | 667 |
| 558 | 20240927 | 092900 | 38004831500 | 386500 | 387000 | 387000 | 386000 | 1102 |
| 559 | 20240927 | 092800 | 37578770000 | 386500 | 386500 | 387000 | 386000 | 1505 |
| 560 | 20240927 | 092700 | 36997150500 | 387000 | 387000 | 387000 | 386500 | 1701 |
| 561 | 20240927 | 092600 | 36339145500 | 386500 | 387000 | 387500 | 386500 | 2264 |
| 562 | 20240927 | 092500 | 35462512500 | 387000 | 386000 | 387500 | 385500 | 3315 |
| 563 | 20240927 | 092400 | 34180764500 | 386000 | 386000 | 386000 | 385500 | 964 |
| 564 | 20240927 | 092300 | 33808744500 | 386000 | 386500 | 386500 | 385500 | 1367 |
| 565 | 20240927 | 092200 | 33280988500 | 386500 | 386000 | 386500 | 385500 | 1394 |
| 566 | 20240927 | 092100 | 32742816000 | 386000 | 386000 | 386000 | 385500 | 804 |
| 567 | 20240927 | 092000 | 32432509500 | 386000 | 384500 | 386500 | 384500 | 4794 |
| 568 | 20240927 | 091900 | 30585610000 | 384000 | 385000 | 385000 | 384000 | 1171 |
| 569 | 20240927 | 091800 | 30135322500 | 385000 | 384500 | 385500 | 384500 | 3205 |
| 570 | 20240927 | 091700 | 28901767500 | 384500 | 384500 | 384500 | 384000 | 1380 |
| 571 | 20240927 | 091600 | 28371601000 | 384500 | 384000 | 384500 | 384000 | 836 |
| 572 | 20240927 | 091500 | 28050293000 | 384000 | 385000 | 385000 | 383500 | 3015 |
| 573 | 20240927 | 091400 | 26890709500 | 385000 | 383500 | 385000 | 383000 | 2777 |
| 574 | 20240927 | 091300 | 25824592500 | 383500 | 382000 | 383500 | 381500 | 1839 |
| 575 | 20240927 | 091200 | 25121113500 | 382000 | 380500 | 382000 | 380000 | 1303 |
| 576 | 20240927 | 091100 | 24625154500 | 380500 | 381000 | 381500 | 380000 | 2722 |
| 577 | 20240927 | 091000 | 23588857500 | 380500 | 381000 | 382000 | 380500 | 1896 |
| 578 | 20240927 | 090900 | 22865976000 | 381000 | 380000 | 381000 | 379500 | 2173 |
| 579 | 20240927 | 090800 | 22039985000 | 380000 | 382000 | 382500 | 379500 | 7748 |
| 580 | 20240927 | 090700 | 19087232500 | 382500 | 384000 | 384000 | 382000 | 2841 |
| 581 | 20240927 | 090600 | 18000146000 | 383500 | 386000 | 386000 | 383500 | 2862 |
| 582 | 20240927 | 090500 | 16899031000 | 385000 | 383500 | 386500 | 383500 | 6027 |
| 583 | 20240927 | 090400 | 14577935500 | 384000 | 383500 | 384500 | 382000 | 4981 |
| 584 | 20240927 | 090300 | 12669028500 | 384000 | 384000 | 384500 | 383000 | 3965 |
| 585 | 20240927 | 090200 | 11147780000 | 385000 | 382500 | 385500 | 382000 | 5386 |
| 586 | 20240927 | 090100 | 9083581000 | 382500 | 383000 | 383500 | 381000 | 5250 |
| 587 | 20240927 | 090000 | 7075185500 | 383000 | 387500 | 387500 | 383000 | 17385 |