36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 185800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 151226 |
| 3 | 20240927 | 185700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 4 | 20240927 | 185600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 5 | 20240927 | 185500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 6 | 20240927 | 185400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 7 | 20240927 | 185300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 8 | 20240927 | 185200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 9 | 20240927 | 185100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 10 | 20240927 | 185000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 11 | 20240927 | 184900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 12 | 20240927 | 184800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 13 | 20240927 | 184700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 14 | 20240927 | 184600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 15 | 20240927 | 184500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 16 | 20240927 | 184400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 17 | 20240927 | 184300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 18 | 20240927 | 184200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 19 | 20240927 | 184100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 20 | 20240927 | 184000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 21 | 20240927 | 183900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 22 | 20240927 | 183800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 23 | 20240927 | 183700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 24 | 20240927 | 183600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 25 | 20240927 | 183500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 26 | 20240927 | 183400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 27 | 20240927 | 183300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 28 | 20240927 | 183200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 29 | 20240927 | 183100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 30 | 20240927 | 183000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 31 | 20240927 | 182900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 32 | 20240927 | 182800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 151226 |
| 33 | 20240927 | 182700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 34 | 20240927 | 182600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 35 | 20240927 | 182500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 36 | 20240927 | 182400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 37 | 20240927 | 182300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 38 | 20240927 | 182200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 39 | 20240927 | 182100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 40 | 20240927 | 182000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 41 | 20240927 | 181900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 42 | 20240927 | 181800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 43 | 20240927 | 181700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 44 | 20240927 | 181600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 45 | 20240927 | 181500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 46 | 20240927 | 181400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 47 | 20240927 | 181300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 48 | 20240927 | 181200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 49 | 20240927 | 181100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 50 | 20240927 | 181000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 51 | 20240927 | 180900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 52 | 20240927 | 180800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 53 | 20240927 | 180700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 54 | 20240927 | 180600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 55 | 20240927 | 180500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 56 | 20240927 | 180400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 57 | 20240927 | 180300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 58 | 20240927 | 180200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 59 | 20240927 | 180100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 60 | 20240927 | 180000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 61 | 20240927 | 175900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 62 | 20240927 | 175800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 151226 |
| 63 | 20240927 | 175700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 64 | 20240927 | 175600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 65 | 20240927 | 175500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 66 | 20240927 | 175400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 67 | 20240927 | 175300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 68 | 20240927 | 175200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 69 | 20240927 | 175100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 70 | 20240927 | 175000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 71 | 20240927 | 174900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 72 | 20240927 | 174800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 73 | 20240927 | 174700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 74 | 20240927 | 174600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 75 | 20240927 | 174500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 76 | 20240927 | 174400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 77 | 20240927 | 174300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 78 | 20240927 | 174200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 79 | 20240927 | 174100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 80 | 20240927 | 174000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 81 | 20240927 | 173900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 82 | 20240927 | 173800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 83 | 20240927 | 173700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 84 | 20240927 | 173600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 85 | 20240927 | 173500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 86 | 20240927 | 173400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 87 | 20240927 | 173300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 88 | 20240927 | 173200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 89 | 20240927 | 173100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 90 | 20240927 | 173000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 91 | 20240927 | 172900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 92 | 20240927 | 172800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 151226 |
| 93 | 20240927 | 172700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 94 | 20240927 | 172600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 95 | 20240927 | 172500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 96 | 20240927 | 172400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 97 | 20240927 | 172300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 98 | 20240927 | 172200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 99 | 20240927 | 172100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 100 | 20240927 | 172000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 101 | 20240927 | 171900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 102 | 20240927 | 171800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 103 | 20240927 | 171700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 104 | 20240927 | 171600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 105 | 20240927 | 171500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 106 | 20240927 | 171400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 107 | 20240927 | 171300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 108 | 20240927 | 171200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 109 | 20240927 | 171100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 110 | 20240927 | 171000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 111 | 20240927 | 170900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 112 | 20240927 | 170800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 113 | 20240927 | 170700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 114 | 20240927 | 170600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 115 | 20240927 | 170500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 116 | 20240927 | 170400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 117 | 20240927 | 170300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 118 | 20240927 | 170200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 119 | 20240927 | 170100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 120 | 20240927 | 170000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 121 | 20240927 | 165900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 122 | 20240927 | 165800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 151226 |
| 123 | 20240927 | 165700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 124 | 20240927 | 165600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 125 | 20240927 | 165500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 126 | 20240927 | 165400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 127 | 20240927 | 165300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 128 | 20240927 | 165200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 129 | 20240927 | 165100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 130 | 20240927 | 165000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 131 | 20240927 | 164900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 132 | 20240927 | 164800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 133 | 20240927 | 164700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 134 | 20240927 | 164600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 135 | 20240927 | 164500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 136 | 20240927 | 164400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 137 | 20240927 | 164300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 138 | 20240927 | 164200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 139 | 20240927 | 164100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 140 | 20240927 | 164000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 141 | 20240927 | 163900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 142 | 20240927 | 163800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 143 | 20240927 | 163700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 144 | 20240927 | 163600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 145 | 20240927 | 163500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 146 | 20240927 | 163400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 147 | 20240927 | 163300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 148 | 20240927 | 163200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 149 | 20240927 | 163100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 150 | 20240927 | 163000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 151 | 20240927 | 162900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 152 | 20240927 | 162800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 151226 |
| 153 | 20240927 | 162700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 154 | 20240927 | 162600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 155 | 20240927 | 162500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 156 | 20240927 | 162400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 157 | 20240927 | 162300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 158 | 20240927 | 162200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 159 | 20240927 | 162100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 160 | 20240927 | 162000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 161 | 20240927 | 161900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 162 | 20240927 | 161800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 163 | 20240927 | 161700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 164 | 20240927 | 161600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 165 | 20240927 | 161500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 166 | 20240927 | 161400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 167 | 20240927 | 161300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 168 | 20240927 | 161200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 169 | 20240927 | 161100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 170 | 20240927 | 161000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 171 | 20240927 | 160900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 172 | 20240927 | 160800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 173 | 20240927 | 160700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 174 | 20240927 | 160600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 175 | 20240927 | 160500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 176 | 20240927 | 160400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 177 | 20240927 | 160300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 178 | 20240927 | 160200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 179 | 20240927 | 160100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 180 | 20240927 | 160000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 181 | 20240927 | 155900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 182 | 20240927 | 155800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 151226 |
| 183 | 20240927 | 155700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 184 | 20240927 | 155600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 185 | 20240927 | 155500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 186 | 20240927 | 155400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 187 | 20240927 | 155300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 188 | 20240927 | 155200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 189 | 20240927 | 155100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 190 | 20240927 | 155000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 191 | 20240927 | 154900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 192 | 20240927 | 154800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 193 | 20240927 | 154700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 194 | 20240927 | 154600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 195 | 20240927 | 154500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 196 | 20240927 | 154400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 197 | 20240927 | 154300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 198 | 20240927 | 154200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 199 | 20240927 | 154100 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 200 | 20240927 | 154000 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 201 | 20240927 | 153900 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 202 | 20240927 | 153800 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 203 | 20240927 | 153700 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 204 | 20240927 | 153600 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 205 | 20240927 | 153500 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 206 | 20240927 | 153400 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 207 | 20240927 | 153300 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 208 | 20240927 | 153200 | 442628743500 | 317000 | 317000 | 317000 | 317000 | 151226 |
| 209 | 20240927 | 153100 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 210 | 20240927 | 153000 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 211 | 20240927 | 152900 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 212 | 20240927 | 152800 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 213 | 20240927 | 152700 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 214 | 20240927 | 152600 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 215 | 20240927 | 152500 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 216 | 20240927 | 152400 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 217 | 20240927 | 152300 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 218 | 20240927 | 152200 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 219 | 20240927 | 152100 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 220 | 20240927 | 152000 | 394690101500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 221 | 20240927 | 151900 | 394690101500 | 309000 | 309500 | 309500 | 308500 | 3113 |
| 222 | 20240927 | 151800 | 393728035000 | 309500 | 309500 | 310000 | 309000 | 9133 |
| 223 | 20240927 | 151700 | 390901060000 | 310000 | 309000 | 310000 | 308500 | 14941 |
| 224 | 20240927 | 151600 | 386280852500 | 308500 | 309000 | 309000 | 308500 | 3889 |
| 225 | 20240927 | 151500 | 385079554500 | 309000 | 309000 | 309000 | 308500 | 1958 |
| 226 | 20240927 | 151400 | 384474714000 | 309000 | 308500 | 309000 | 308500 | 1910 |
| 227 | 20240927 | 151300 | 383884825500 | 309000 | 308500 | 309000 | 308500 | 2587 |
| 228 | 20240927 | 151200 | 383086195000 | 308500 | 309000 | 309000 | 308500 | 2125 |
| 229 | 20240927 | 151100 | 382430149000 | 308500 | 308500 | 309000 | 308500 | 1923 |
| 230 | 20240927 | 151000 | 381836207000 | 309000 | 309000 | 309000 | 308500 | 2410 |
| 231 | 20240927 | 150900 | 381091580500 | 308500 | 308500 | 309000 | 308000 | 4704 |
| 232 | 20240927 | 150800 | 379639805500 | 308500 | 308000 | 308500 | 308000 | 1623 |
| 233 | 20240927 | 150700 | 379139342500 | 308500 | 308000 | 308500 | 308000 | 2113 |
| 234 | 20240927 | 150600 | 378487723500 | 308000 | 307500 | 308500 | 307000 | 3641 |
| 235 | 20240927 | 150500 | 377366453000 | 307500 | 306500 | 307500 | 306500 | 3959 |
| 236 | 20240927 | 150400 | 376150432500 | 307000 | 306000 | 307000 | 305500 | 5060 |
| 237 | 20240927 | 150300 | 374599922500 | 306000 | 305000 | 306000 | 304500 | 5043 |
| 238 | 20240927 | 150200 | 373060606500 | 305000 | 305000 | 305000 | 304500 | 1084 |
| 239 | 20240927 | 150100 | 372730028500 | 304500 | 304500 | 305000 | 304000 | 1150 |
| 240 | 20240927 | 150000 | 372379905500 | 304000 | 304000 | 305000 | 304000 | 1346 |
| 241 | 20240927 | 145900 | 371970255000 | 304500 | 304000 | 305000 | 303500 | 839 |
| 242 | 20240927 | 145800 | 371714846000 | 304500 | 304500 | 305000 | 304000 | 4567 |
| 243 | 20240927 | 145700 | 370325376500 | 304500 | 304000 | 304500 | 303500 | 863 |
| 244 | 20240927 | 145600 | 370063063000 | 304000 | 304500 | 304500 | 303500 | 2023 |
| 245 | 20240927 | 145500 | 369448262500 | 304000 | 304500 | 304500 | 304000 | 2191 |
| 246 | 20240927 | 145400 | 368782038000 | 304500 | 304000 | 304500 | 304000 | 1622 |
| 247 | 20240927 | 145300 | 368288683500 | 304500 | 304500 | 304500 | 304000 | 691 |
| 248 | 20240927 | 145200 | 368078500000 | 304000 | 304000 | 304500 | 304000 | 817 |
| 249 | 20240927 | 145100 | 367829929000 | 304000 | 304500 | 305000 | 304000 | 1675 |
| 250 | 20240927 | 145000 | 367319816000 | 305000 | 304500 | 305000 | 304000 | 1342 |
| 251 | 20240927 | 144900 | 366910971000 | 304500 | 304500 | 304500 | 304000 | 1118 |
| 252 | 20240927 | 144800 | 366570813000 | 304500 | 305000 | 305000 | 304000 | 1356 |
| 253 | 20240927 | 144700 | 366158059500 | 305000 | 304500 | 305000 | 304000 | 1750 |
| 254 | 20240927 | 144600 | 365625556500 | 304000 | 304500 | 304500 | 304000 | 1133 |
| 255 | 20240927 | 144500 | 365280856500 | 304500 | 304000 | 304500 | 304000 | 882 |
| 256 | 20240927 | 144400 | 365012382500 | 304000 | 304500 | 305000 | 304000 | 1651 |
| 257 | 20240927 | 144300 | 364509650500 | 304000 | 304500 | 304500 | 303500 | 1918 |
| 258 | 20240927 | 144200 | 363926295000 | 304000 | 304000 | 304500 | 303500 | 1956 |
| 259 | 20240927 | 144100 | 363331959500 | 304000 | 303500 | 304000 | 303000 | 1186 |
| 260 | 20240927 | 144000 | 362972082000 | 303500 | 303500 | 303500 | 303000 | 1703 |
| 261 | 20240927 | 143900 | 362455650500 | 303500 | 303500 | 303500 | 303000 | 1552 |
| 262 | 20240927 | 143800 | 361985082000 | 303000 | 303000 | 303500 | 302500 | 1802 |
| 263 | 20240927 | 143700 | 361439044000 | 302500 | 302000 | 303000 | 301500 | 1201 |
| 264 | 20240927 | 143600 | 361076178000 | 302000 | 301000 | 302000 | 300500 | 1971 |
| 265 | 20240927 | 143500 | 360482791500 | 301000 | 301000 | 301000 | 300500 | 1919 |
| 266 | 20240927 | 143400 | 359905340000 | 301000 | 301000 | 301000 | 300500 | 1164 |
| 267 | 20240927 | 143300 | 359555273500 | 301000 | 301000 | 301000 | 300500 | 1307 |
| 268 | 20240927 | 143200 | 359162278500 | 301000 | 300500 | 301500 | 300500 | 1530 |
| 269 | 20240927 | 143100 | 358702006500 | 301000 | 301000 | 301500 | 300500 | 2122 |
| 270 | 20240927 | 143000 | 358063352500 | 301500 | 301000 | 301500 | 301000 | 2090 |
| 271 | 20240927 | 142900 | 357434106000 | 301500 | 301500 | 301500 | 300500 | 2774 |
| 272 | 20240927 | 142800 | 356599245500 | 301500 | 301500 | 301500 | 301000 | 2310 |
| 273 | 20240927 | 142700 | 355903697000 | 301500 | 300500 | 301500 | 300500 | 2220 |
| 274 | 20240927 | 142600 | 355235567500 | 300500 | 300500 | 301000 | 300500 | 1997 |
| 275 | 20240927 | 142500 | 354635346500 | 300500 | 300500 | 301000 | 300000 | 4746 |
| 276 | 20240927 | 142400 | 353210468000 | 300500 | 301500 | 301500 | 300500 | 6516 |
| 277 | 20240927 | 142300 | 351251164500 | 301500 | 301500 | 302000 | 301000 | 4869 |
| 278 | 20240927 | 142200 | 349783674500 | 302000 | 302500 | 302500 | 301500 | 3181 |
| 279 | 20240927 | 142100 | 348823175500 | 302500 | 302000 | 302500 | 302000 | 2668 |
| 280 | 20240927 | 142000 | 348017100000 | 302000 | 302000 | 302500 | 302000 | 1085 |
| 281 | 20240927 | 141900 | 347689157500 | 302500 | 303000 | 303000 | 302000 | 2224 |
| 282 | 20240927 | 141800 | 347016686000 | 303000 | 302500 | 303000 | 302500 | 1167 |
| 283 | 20240927 | 141700 | 346663542500 | 302500 | 302500 | 303000 | 302500 | 1418 |
| 284 | 20240927 | 141600 | 346234344000 | 303000 | 303000 | 303000 | 302500 | 1209 |
| 285 | 20240927 | 141500 | 345868454500 | 302500 | 302000 | 303000 | 302000 | 2340 |
| 286 | 20240927 | 141400 | 345160938500 | 302500 | 302500 | 302500 | 302000 | 1940 |
| 287 | 20240927 | 141300 | 344574623500 | 302500 | 302500 | 302500 | 302000 | 1011 |
| 288 | 20240927 | 141200 | 344269018000 | 302500 | 302000 | 302500 | 302000 | 1294 |
| 289 | 20240927 | 141100 | 343877908500 | 302500 | 302500 | 302500 | 302000 | 1059 |
| 290 | 20240927 | 141000 | 343557893000 | 302500 | 302500 | 302500 | 302000 | 832 |
| 291 | 20240927 | 140900 | 343306413000 | 302500 | 302500 | 302500 | 302000 | 1414 |
| 292 | 20240927 | 140800 | 342879138500 | 302000 | 302500 | 302500 | 302000 | 2131 |
| 293 | 20240927 | 140700 | 342235337000 | 302000 | 303500 | 303500 | 302000 | 5260 |
| 294 | 20240927 | 140600 | 340642913000 | 303500 | 303500 | 303500 | 303000 | 1286 |
| 295 | 20240927 | 140500 | 340253022500 | 303500 | 303500 | 303500 | 303000 | 1054 |
| 296 | 20240927 | 140400 | 339933444000 | 303000 | 303000 | 303500 | 303000 | 1485 |
| 297 | 20240927 | 140300 | 339483289000 | 303500 | 304000 | 304000 | 303000 | 3359 |
| 298 | 20240927 | 140200 | 338464166500 | 304000 | 304000 | 304500 | 303500 | 2958 |
| 299 | 20240927 | 140100 | 337565386500 | 304000 | 304500 | 304500 | 304000 | 1905 |
| 300 | 20240927 | 140000 | 336986041000 | 304000 | 304500 | 304500 | 304000 | 874 |
| 301 | 20240927 | 135900 | 336720138000 | 304500 | 304500 | 304500 | 304000 | 1841 |
| 302 | 20240927 | 135800 | 336160284500 | 304500 | 305000 | 305500 | 304000 | 2731 |
| 303 | 20240927 | 135700 | 335328600500 | 305500 | 305500 | 305500 | 305000 | 1050 |
| 304 | 20240927 | 135600 | 335008234000 | 305500 | 306000 | 306000 | 305000 | 1262 |
| 305 | 20240927 | 135500 | 334622857500 | 306000 | 306000 | 306000 | 305500 | 745 |
| 306 | 20240927 | 135400 | 334395089500 | 306000 | 306000 | 306000 | 305500 | 698 |
| 307 | 20240927 | 135300 | 334181745500 | 305500 | 305000 | 306000 | 305000 | 647 |
| 308 | 20240927 | 135200 | 333983980000 | 305000 | 305500 | 306000 | 305000 | 1897 |
| 309 | 20240927 | 135100 | 333405070500 | 306000 | 305500 | 306000 | 305000 | 703 |
| 310 | 20240927 | 135000 | 333190315000 | 306000 | 305500 | 306000 | 305000 | 801 |
| 311 | 20240927 | 134900 | 332945691000 | 305000 | 305500 | 306000 | 305000 | 1347 |
| 312 | 20240927 | 134800 | 332534181500 | 306000 | 305500 | 306000 | 305500 | 1015 |
| 313 | 20240927 | 134700 | 332223885000 | 305500 | 306000 | 306000 | 305500 | 526 |
| 314 | 20240927 | 134600 | 332063072000 | 306000 | 306000 | 306000 | 305500 | 597 |
| 315 | 20240927 | 134500 | 331880501000 | 306000 | 306000 | 306000 | 305500 | 929 |
| 316 | 20240927 | 134400 | 331596485000 | 306000 | 306000 | 306000 | 305500 | 557 |
| 317 | 20240927 | 134300 | 331426199000 | 306000 | 306000 | 306000 | 305500 | 553 |
| 318 | 20240927 | 134200 | 331257095000 | 305500 | 306000 | 306000 | 305500 | 896 |
| 319 | 20240927 | 134100 | 330983228500 | 305500 | 306000 | 306000 | 305500 | 648 |
| 320 | 20240927 | 134000 | 330785184000 | 305500 | 305500 | 306000 | 305000 | 907 |
| 321 | 20240927 | 133900 | 330508248000 | 306000 | 306000 | 306000 | 305000 | 1121 |
| 322 | 20240927 | 133800 | 330165749000 | 305500 | 305500 | 306000 | 305500 | 886 |
| 323 | 20240927 | 133700 | 329895012000 | 305500 | 305500 | 306000 | 305500 | 666 |
| 324 | 20240927 | 133600 | 329691387000 | 305500 | 305000 | 306000 | 305000 | 528 |
| 325 | 20240927 | 133500 | 329530082500 | 305500 | 306500 | 306500 | 305000 | 1863 |
| 326 | 20240927 | 133400 | 328960160500 | 306500 | 306000 | 306500 | 305500 | 821 |
| 327 | 20240927 | 133300 | 328709036000 | 306000 | 306000 | 306000 | 305500 | 563 |
| 328 | 20240927 | 133200 | 328536841000 | 305500 | 305000 | 306000 | 304500 | 3510 |
| 329 | 20240927 | 133100 | 327466224000 | 305000 | 305000 | 305000 | 304500 | 1237 |
| 330 | 20240927 | 133000 | 327089405000 | 305000 | 305000 | 305000 | 304500 | 702 |
| 331 | 20240927 | 132900 | 326875502500 | 305000 | 304500 | 305000 | 304500 | 723 |
| 332 | 20240927 | 132800 | 326655135500 | 305000 | 305000 | 305000 | 304500 | 1168 |
| 333 | 20240927 | 132700 | 326299230500 | 305000 | 304500 | 305000 | 304500 | 702 |
| 334 | 20240927 | 132600 | 326085309000 | 305000 | 305000 | 305000 | 304500 | 550 |
| 335 | 20240927 | 132500 | 325917603500 | 305000 | 305000 | 305000 | 304500 | 709 |
| 336 | 20240927 | 132400 | 325701592500 | 305000 | 304000 | 305000 | 304000 | 1517 |
| 337 | 20240927 | 132300 | 325239824000 | 304500 | 304000 | 304500 | 304000 | 1464 |
| 338 | 20240927 | 132200 | 324794668500 | 304000 | 304500 | 304500 | 304000 | 1952 |
| 339 | 20240927 | 132100 | 324201132500 | 304500 | 304500 | 305000 | 304000 | 2614 |
| 340 | 20240927 | 132000 | 323405011500 | 305000 | 305000 | 305000 | 304500 | 1074 |
| 341 | 20240927 | 131900 | 323077810000 | 305000 | 305000 | 305000 | 304500 | 437 |
| 342 | 20240927 | 131800 | 322944616000 | 304500 | 305000 | 305000 | 304500 | 1352 |
| 343 | 20240927 | 131700 | 322532567500 | 304500 | 305000 | 305000 | 304500 | 1005 |
| 344 | 20240927 | 131600 | 322226388000 | 305000 | 305000 | 305000 | 304500 | 839 |
| 345 | 20240927 | 131500 | 321970779000 | 305000 | 304500 | 305000 | 304500 | 657 |
| 346 | 20240927 | 131400 | 321770626000 | 305000 | 305500 | 305500 | 304500 | 3688 |
| 347 | 20240927 | 131300 | 320645730000 | 305500 | 305500 | 305500 | 305000 | 796 |
| 348 | 20240927 | 131200 | 320402791000 | 305500 | 305000 | 305500 | 305000 | 822 |
| 349 | 20240927 | 131100 | 320151959000 | 305000 | 306500 | 306500 | 305000 | 5073 |
| 350 | 20240927 | 131000 | 318601544000 | 306000 | 306000 | 306500 | 306000 | 2111 |
| 351 | 20240927 | 130900 | 317955377500 | 306000 | 306500 | 307000 | 306000 | 1826 |
| 352 | 20240927 | 130800 | 317395835000 | 306500 | 306500 | 307000 | 306500 | 832 |
| 353 | 20240927 | 130700 | 317140750000 | 306500 | 307000 | 307000 | 306500 | 735 |
| 354 | 20240927 | 130600 | 316915291000 | 306500 | 307500 | 307500 | 306500 | 597 |
| 355 | 20240927 | 130500 | 316731962000 | 307500 | 307000 | 307500 | 306500 | 1102 |
| 356 | 20240927 | 130400 | 316393965500 | 307000 | 307000 | 307500 | 307000 | 574 |
| 357 | 20240927 | 130300 | 316217633000 | 307000 | 307000 | 307500 | 306500 | 754 |
| 358 | 20240927 | 130200 | 315986165500 | 307000 | 307000 | 307500 | 306500 | 654 |
| 359 | 20240927 | 130100 | 315785319500 | 307000 | 307500 | 307500 | 306500 | 683 |
| 360 | 20240927 | 130000 | 315575651000 | 307500 | 307500 | 307500 | 306500 | 597 |
| 361 | 20240927 | 125900 | 315392318000 | 307500 | 306500 | 307500 | 306500 | 341 |
| 362 | 20240927 | 125800 | 315287656000 | 307000 | 306500 | 307000 | 306500 | 1058 |
| 363 | 20240927 | 125700 | 314963204000 | 306500 | 307000 | 307000 | 306500 | 1033 |
| 364 | 20240927 | 125600 | 314646436000 | 307000 | 307000 | 307500 | 306500 | 718 |
| 365 | 20240927 | 125500 | 314426063500 | 307500 | 307500 | 308000 | 307000 | 659 |
| 366 | 20240927 | 125400 | 314223579500 | 307000 | 308000 | 308000 | 306500 | 594 |
| 367 | 20240927 | 125300 | 314041170500 | 308000 | 307000 | 308000 | 306500 | 1674 |
| 368 | 20240927 | 125200 | 313527057500 | 307000 | 307500 | 307500 | 306500 | 569 |
| 369 | 20240927 | 125100 | 313352446000 | 307500 | 306500 | 307500 | 306500 | 544 |
| 370 | 20240927 | 125000 | 313185472500 | 306500 | 308000 | 308000 | 306500 | 1036 |
| 371 | 20240927 | 124900 | 312867372500 | 308000 | 307500 | 308000 | 307000 | 662 |
| 372 | 20240927 | 124800 | 312663830000 | 307500 | 308000 | 308000 | 307000 | 969 |
| 373 | 20240927 | 124700 | 312365818000 | 307500 | 308500 | 308500 | 307000 | 1119 |
| 374 | 20240927 | 124600 | 312021677500 | 308000 | 308500 | 308500 | 308000 | 499 |
| 375 | 20240927 | 124500 | 311867920000 | 308500 | 307500 | 308500 | 307500 | 622 |
| 376 | 20240927 | 124400 | 311676387500 | 308000 | 308000 | 308500 | 307500 | 725 |
| 377 | 20240927 | 124300 | 311453231500 | 308500 | 308000 | 308500 | 307500 | 734 |
| 378 | 20240927 | 124200 | 311227338500 | 308000 | 307500 | 308000 | 307500 | 727 |
| 379 | 20240927 | 124100 | 311003619500 | 307500 | 307000 | 308000 | 306500 | 924 |
| 380 | 20240927 | 124000 | 310719886500 | 307000 | 307500 | 307500 | 306500 | 708 |
| 381 | 20240927 | 123900 | 310502740000 | 307500 | 308000 | 308000 | 306500 | 979 |
| 382 | 20240927 | 123800 | 310202215000 | 307500 | 307500 | 308000 | 306500 | 1024 |
| 383 | 20240927 | 123700 | 309887749000 | 307500 | 307500 | 308000 | 307000 | 537 |
| 384 | 20240927 | 123600 | 309722626000 | 307500 | 308000 | 308000 | 307000 | 584 |
| 385 | 20240927 | 123500 | 309543039500 | 307500 | 307000 | 308000 | 306500 | 1139 |
| 386 | 20240927 | 123400 | 309193360500 | 307000 | 307500 | 307500 | 307000 | 504 |
| 387 | 20240927 | 123300 | 309038554500 | 307500 | 307500 | 308000 | 307000 | 745 |
| 388 | 20240927 | 123200 | 308809667500 | 307500 | 307500 | 308000 | 307000 | 426 |
| 389 | 20240927 | 123100 | 308678751000 | 307500 | 307000 | 308000 | 306500 | 2418 |
| 390 | 20240927 | 123000 | 307936424000 | 307000 | 307000 | 307500 | 306500 | 3403 |
| 391 | 20240927 | 122900 | 306892180500 | 307500 | 308000 | 308000 | 307000 | 850 |
| 392 | 20240927 | 122800 | 306630691000 | 308000 | 307500 | 308000 | 307000 | 473 |
| 393 | 20240927 | 122700 | 306485204000 | 307500 | 308000 | 308000 | 307500 | 602 |
| 394 | 20240927 | 122600 | 306299993000 | 307500 | 308000 | 308500 | 307500 | 802 |
| 395 | 20240927 | 122500 | 306053096500 | 307500 | 308000 | 308000 | 307000 | 984 |
| 396 | 20240927 | 122400 | 305750594500 | 308000 | 308000 | 308000 | 307500 | 595 |
| 397 | 20240927 | 122300 | 305567513000 | 307500 | 308000 | 308500 | 307500 | 637 |
| 398 | 20240927 | 122200 | 305371335000 | 308000 | 308500 | 308500 | 308000 | 382 |
| 399 | 20240927 | 122100 | 305253595500 | 308500 | 308000 | 308500 | 307500 | 458 |
| 400 | 20240927 | 122000 | 305112572500 | 307500 | 308000 | 308500 | 307500 | 969 |
| 401 | 20240927 | 121900 | 304814480000 | 308000 | 308500 | 308500 | 307500 | 748 |
| 402 | 20240927 | 121800 | 304583967500 | 308000 | 308500 | 308500 | 308000 | 311 |
| 403 | 20240927 | 121700 | 304488114500 | 308500 | 308500 | 308500 | 308000 | 472 |
| 404 | 20240927 | 121600 | 304342647000 | 308500 | 308500 | 308500 | 308000 | 627 |
| 405 | 20240927 | 121500 | 304149414500 | 308500 | 307500 | 308500 | 307000 | 713 |
| 406 | 20240927 | 121400 | 303929993500 | 307000 | 308000 | 308000 | 307000 | 639 |
| 407 | 20240927 | 121300 | 303733707500 | 308000 | 307500 | 308000 | 307000 | 711 |
| 408 | 20240927 | 121200 | 303515143000 | 308000 | 308000 | 308000 | 307000 | 921 |
| 409 | 20240927 | 121100 | 303231823000 | 308000 | 307500 | 308000 | 307000 | 478 |
| 410 | 20240927 | 121000 | 303084748000 | 307500 | 307500 | 307500 | 307000 | 611 |
| 411 | 20240927 | 120900 | 302897034500 | 307500 | 307500 | 308000 | 307500 | 557 |
| 412 | 20240927 | 120800 | 302725670000 | 308000 | 307500 | 308000 | 307000 | 755 |
| 413 | 20240927 | 120700 | 302493520000 | 307000 | 308500 | 308500 | 307000 | 2709 |
| 414 | 20240927 | 120600 | 301659955000 | 308000 | 309000 | 309000 | 308000 | 829 |
| 415 | 20240927 | 120500 | 301404271000 | 309000 | 309000 | 309000 | 308500 | 320 |
| 416 | 20240927 | 120400 | 301305461000 | 309000 | 308500 | 309500 | 308500 | 1055 |
| 417 | 20240927 | 120300 | 300979741500 | 308500 | 309500 | 309500 | 308500 | 1155 |
| 418 | 20240927 | 120200 | 300622983500 | 309000 | 309500 | 309500 | 309000 | 331 |
| 419 | 20240927 | 120100 | 300520588500 | 309500 | 308500 | 309500 | 308500 | 496 |
| 420 | 20240927 | 120000 | 300367364000 | 309000 | 309500 | 309500 | 308500 | 512 |
| 421 | 20240927 | 115900 | 300209205000 | 309000 | 309500 | 309500 | 308500 | 687 |
| 422 | 20240927 | 115800 | 299996775000 | 309500 | 309500 | 309500 | 309000 | 684 |
| 423 | 20240927 | 115700 | 299785235000 | 309000 | 309000 | 309500 | 308500 | 690 |
| 424 | 20240927 | 115600 | 299571978500 | 309000 | 310000 | 310000 | 308500 | 1800 |
| 425 | 20240927 | 115500 | 299015815000 | 309500 | 309500 | 310000 | 309500 | 638 |
| 426 | 20240927 | 115400 | 298818168500 | 309500 | 310000 | 310000 | 309500 | 870 |
| 427 | 20240927 | 115300 | 298548755500 | 310000 | 309500 | 310000 | 309000 | 1616 |
| 428 | 20240927 | 115200 | 298048424500 | 309500 | 309500 | 310000 | 309500 | 691 |
| 429 | 20240927 | 115100 | 297834336000 | 309500 | 309500 | 310000 | 309500 | 774 |
| 430 | 20240927 | 115000 | 297594648000 | 309500 | 310500 | 310500 | 309500 | 2331 |
| 431 | 20240927 | 114900 | 296872025000 | 310500 | 311000 | 311000 | 310000 | 1931 |
| 432 | 20240927 | 114800 | 296272207000 | 310500 | 310500 | 311000 | 310500 | 1186 |
| 433 | 20240927 | 114700 | 295903631500 | 310500 | 311000 | 311000 | 310500 | 1073 |
| 434 | 20240927 | 114600 | 295570244500 | 310500 | 310500 | 311000 | 310000 | 1154 |
| 435 | 20240927 | 114500 | 295211734000 | 310500 | 311000 | 311000 | 310000 | 1909 |
| 436 | 20240927 | 114400 | 294619034000 | 311000 | 310500 | 311000 | 310500 | 1320 |
| 437 | 20240927 | 114300 | 294208972500 | 311000 | 310500 | 311000 | 310000 | 1463 |
| 438 | 20240927 | 114200 | 293754659500 | 310500 | 310500 | 311000 | 310000 | 3338 |
| 439 | 20240927 | 114100 | 292718102000 | 310500 | 310000 | 310500 | 310000 | 3176 |
| 440 | 20240927 | 114000 | 291732347000 | 310000 | 309000 | 310500 | 308500 | 6158 |
| 441 | 20240927 | 113900 | 289825603500 | 309000 | 308500 | 309000 | 308500 | 1126 |
| 442 | 20240927 | 113800 | 289477985500 | 308500 | 308500 | 308500 | 308000 | 592 |
| 443 | 20240927 | 113700 | 289295392500 | 308500 | 308000 | 308500 | 308000 | 768 |
| 444 | 20240927 | 113600 | 289058604000 | 308500 | 308000 | 308500 | 307500 | 1742 |
| 445 | 20240927 | 113500 | 288522033000 | 308000 | 308500 | 308500 | 308000 | 1334 |
| 446 | 20240927 | 113400 | 288110668000 | 308000 | 308500 | 308500 | 308000 | 749 |
| 447 | 20240927 | 113300 | 287879761000 | 308500 | 308000 | 308500 | 308000 | 1030 |
| 448 | 20240927 | 113200 | 287562352500 | 308500 | 308000 | 308500 | 307500 | 1378 |
| 449 | 20240927 | 113100 | 287137864000 | 308000 | 308000 | 308000 | 307500 | 962 |
| 450 | 20240927 | 113000 | 286841794500 | 308000 | 308000 | 308000 | 307500 | 1175 |
| 451 | 20240927 | 112900 | 286480123000 | 308000 | 308000 | 308000 | 307500 | 1214 |
| 452 | 20240927 | 112800 | 286106594000 | 308000 | 308000 | 308000 | 307500 | 629 |
| 453 | 20240927 | 112700 | 285912930500 | 308000 | 308000 | 308500 | 307500 | 2411 |
| 454 | 20240927 | 112600 | 285170600500 | 308500 | 308000 | 308500 | 307500 | 995 |
| 455 | 20240927 | 112500 | 284864133500 | 308000 | 308500 | 308500 | 308000 | 813 |
| 456 | 20240927 | 112400 | 284613545000 | 308000 | 307500 | 308500 | 307500 | 1127 |
| 457 | 20240927 | 112300 | 284266667500 | 308000 | 308500 | 308500 | 307500 | 866 |
| 458 | 20240927 | 112200 | 284000045000 | 308500 | 308000 | 308500 | 307500 | 1023 |
| 459 | 20240927 | 112100 | 283685013000 | 308000 | 308000 | 308500 | 307000 | 885 |
| 460 | 20240927 | 112000 | 283412772000 | 308000 | 308000 | 308500 | 307500 | 1357 |
| 461 | 20240927 | 111900 | 282994993000 | 308000 | 308500 | 308500 | 308000 | 1005 |
| 462 | 20240927 | 111800 | 282685302500 | 308000 | 308500 | 308500 | 308000 | 1166 |
| 463 | 20240927 | 111700 | 282325944000 | 308500 | 308000 | 308500 | 307500 | 905 |
| 464 | 20240927 | 111600 | 282047288500 | 307500 | 307500 | 308000 | 307000 | 1451 |
| 465 | 20240927 | 111500 | 281601279000 | 307500 | 307500 | 308000 | 307500 | 830 |
| 466 | 20240927 | 111400 | 281345887000 | 308000 | 308000 | 308000 | 307500 | 822 |
| 467 | 20240927 | 111300 | 281092849500 | 308000 | 308000 | 308000 | 307500 | 676 |
| 468 | 20240927 | 111200 | 280884799000 | 308000 | 308000 | 308000 | 307500 | 1040 |
| 469 | 20240927 | 111100 | 280564785500 | 307500 | 308000 | 308000 | 307500 | 733 |
| 470 | 20240927 | 111000 | 280339164000 | 308000 | 308500 | 308500 | 307000 | 2030 |
| 471 | 20240927 | 110900 | 279714310500 | 308500 | 308500 | 308500 | 308000 | 2163 |
| 472 | 20240927 | 110800 | 279047545000 | 308500 | 307000 | 308500 | 307000 | 2501 |
| 473 | 20240927 | 110700 | 278277606500 | 307500 | 307000 | 307500 | 306500 | 992 |
| 474 | 20240927 | 110600 | 277972792000 | 307000 | 306500 | 307000 | 306500 | 1174 |
| 475 | 20240927 | 110500 | 277612589500 | 307000 | 306500 | 307000 | 306000 | 971 |
| 476 | 20240927 | 110400 | 277315009500 | 306000 | 306500 | 307000 | 306000 | 2204 |
| 477 | 20240927 | 110300 | 276639092000 | 307000 | 306000 | 307000 | 306000 | 1134 |
| 478 | 20240927 | 110200 | 276291474500 | 306500 | 306000 | 306500 | 306000 | 1077 |
| 479 | 20240927 | 110100 | 275961665500 | 306500 | 306000 | 306500 | 305500 | 1260 |
| 480 | 20240927 | 110000 | 275575975000 | 306000 | 306500 | 306500 | 305500 | 1270 |
| 481 | 20240927 | 105900 | 275187395000 | 306500 | 306500 | 306500 | 305500 | 1101 |
| 482 | 20240927 | 105800 | 274850302000 | 306500 | 306000 | 306500 | 305500 | 1128 |
| 483 | 20240927 | 105700 | 274505048000 | 306000 | 305500 | 306000 | 305000 | 1018 |
| 484 | 20240927 | 105600 | 274193818000 | 305000 | 305000 | 305500 | 305000 | 967 |
| 485 | 20240927 | 105500 | 273898599500 | 305000 | 305500 | 305500 | 305000 | 1530 |
| 486 | 20240927 | 105400 | 273431658000 | 305000 | 305000 | 305500 | 305000 | 1249 |
| 487 | 20240927 | 105300 | 273050368000 | 305000 | 305000 | 305500 | 305000 | 863 |
| 488 | 20240927 | 105200 | 272786885500 | 305500 | 306000 | 306000 | 305000 | 1957 |
| 489 | 20240927 | 105100 | 272189269000 | 306000 | 306000 | 306000 | 305500 | 1028 |
| 490 | 20240927 | 105000 | 271875066500 | 305500 | 306000 | 306000 | 305500 | 1097 |
| 491 | 20240927 | 104900 | 271539665000 | 306000 | 306000 | 306000 | 305500 | 1509 |
| 492 | 20240927 | 104800 | 271078195000 | 306000 | 305000 | 306000 | 305000 | 2192 |
| 493 | 20240927 | 104700 | 270408277500 | 305500 | 305500 | 305500 | 305000 | 3470 |
| 494 | 20240927 | 104600 | 269348715000 | 305500 | 304500 | 305500 | 304000 | 2392 |
| 495 | 20240927 | 104500 | 268619396500 | 304000 | 303500 | 304500 | 303000 | 3458 |
| 496 | 20240927 | 104400 | 267568366000 | 303000 | 302000 | 303500 | 302000 | 2871 |
| 497 | 20240927 | 104300 | 266700172000 | 302000 | 302500 | 303000 | 302000 | 4393 |
| 498 | 20240927 | 104200 | 265372614000 | 302500 | 303000 | 303500 | 302500 | 5656 |
| 499 | 20240927 | 104100 | 263660158500 | 303500 | 303000 | 303500 | 303000 | 4429 |
| 500 | 20240927 | 104000 | 262317749000 | 303500 | 304000 | 304000 | 303000 | 6062 |
| 501 | 20240927 | 103900 | 260478523000 | 304000 | 304500 | 305000 | 304000 | 6130 |
| 502 | 20240927 | 103800 | 258613864000 | 304500 | 305000 | 305500 | 304500 | 7080 |
| 503 | 20240927 | 103700 | 256454372500 | 305000 | 305500 | 306000 | 305000 | 2855 |
| 504 | 20240927 | 103600 | 255583027000 | 305500 | 306500 | 306500 | 305500 | 5861 |
| 505 | 20240927 | 103500 | 253790573000 | 306000 | 307000 | 307000 | 306000 | 1955 |
| 506 | 20240927 | 103400 | 253191775000 | 307000 | 306500 | 307000 | 306000 | 2484 |
| 507 | 20240927 | 103300 | 252430718000 | 306000 | 306000 | 307000 | 306000 | 2432 |
| 508 | 20240927 | 103200 | 251685711500 | 306000 | 307000 | 307000 | 306000 | 2266 |
| 509 | 20240927 | 103100 | 250991462500 | 306500 | 307000 | 307000 | 306000 | 2206 |
| 510 | 20240927 | 103000 | 250315347500 | 306500 | 307000 | 307000 | 306500 | 2247 |
| 511 | 20240927 | 102900 | 249626352500 | 307000 | 306500 | 307000 | 306500 | 1720 |
| 512 | 20240927 | 102800 | 249098927500 | 306500 | 307000 | 307000 | 306000 | 3155 |
| 513 | 20240927 | 102700 | 248131988000 | 306500 | 308000 | 308000 | 306000 | 10868 |
| 514 | 20240927 | 102600 | 244797801000 | 307500 | 308000 | 308500 | 307500 | 5055 |
| 515 | 20240927 | 102500 | 243242756500 | 308000 | 308500 | 309000 | 308000 | 3812 |
| 516 | 20240927 | 102400 | 242067958500 | 308500 | 308500 | 309000 | 308500 | 1546 |
| 517 | 20240927 | 102300 | 241590766000 | 309000 | 309000 | 310000 | 308500 | 2396 |
| 518 | 20240927 | 102200 | 240849960000 | 309500 | 309500 | 310000 | 309000 | 1174 |
| 519 | 20240927 | 102100 | 240486730000 | 309500 | 309500 | 310000 | 309000 | 1489 |
| 520 | 20240927 | 102000 | 240025688500 | 309500 | 309000 | 309500 | 309000 | 1098 |
| 521 | 20240927 | 101900 | 239686103000 | 309500 | 309500 | 310000 | 309000 | 1915 |
| 522 | 20240927 | 101800 | 239093750500 | 309500 | 309500 | 309500 | 309000 | 768 |
| 523 | 20240927 | 101700 | 238856219500 | 309500 | 309500 | 309500 | 309000 | 1346 |
| 524 | 20240927 | 101600 | 238439939000 | 309000 | 309500 | 309500 | 308500 | 1118 |
| 525 | 20240927 | 101500 | 238094476000 | 309500 | 309500 | 309500 | 308500 | 1215 |
| 526 | 20240927 | 101400 | 237718948000 | 309000 | 308000 | 309500 | 308000 | 4396 |
| 527 | 20240927 | 101300 | 236362441500 | 308000 | 309000 | 309500 | 308000 | 3482 |
| 528 | 20240927 | 101200 | 235287443500 | 309500 | 309500 | 310000 | 309000 | 1546 |
| 529 | 20240927 | 101100 | 234809015000 | 309500 | 309500 | 310000 | 309500 | 1502 |
| 530 | 20240927 | 101000 | 234343674500 | 310000 | 308500 | 310000 | 308500 | 1838 |
| 531 | 20240927 | 100900 | 233775511500 | 308500 | 308000 | 309000 | 308000 | 2244 |
| 532 | 20240927 | 100800 | 233083573000 | 308000 | 308000 | 309000 | 308000 | 2595 |
| 533 | 20240927 | 100700 | 232283318000 | 308000 | 308500 | 309000 | 308000 | 4430 |
| 534 | 20240927 | 100600 | 230917267500 | 308500 | 310000 | 310000 | 308500 | 6687 |
| 535 | 20240927 | 100500 | 228849723000 | 309500 | 309500 | 310000 | 309500 | 1296 |
| 536 | 20240927 | 100400 | 228448313000 | 309500 | 309500 | 310000 | 309500 | 975 |
| 537 | 20240927 | 100300 | 228146293000 | 309500 | 310000 | 310000 | 309500 | 1350 |
| 538 | 20240927 | 100200 | 227728206500 | 310000 | 310000 | 310000 | 309000 | 2521 |
| 539 | 20240927 | 100100 | 226948101000 | 309500 | 310000 | 310500 | 309500 | 2598 |
| 540 | 20240927 | 100000 | 226142953000 | 310000 | 310000 | 311000 | 310000 | 1306 |
| 541 | 20240927 | 095900 | 225737662500 | 310500 | 311000 | 311000 | 310000 | 2818 |
| 542 | 20240927 | 095800 | 224862300000 | 311000 | 311500 | 311500 | 310500 | 2124 |
| 543 | 20240927 | 095700 | 224201423000 | 311500 | 311500 | 311500 | 310500 | 2012 |
| 544 | 20240927 | 095600 | 223575411500 | 311000 | 310500 | 311500 | 310500 | 1848 |
| 545 | 20240927 | 095500 | 223000796500 | 310500 | 309500 | 311000 | 309500 | 2858 |
| 546 | 20240927 | 095400 | 222114664500 | 310000 | 310000 | 310000 | 309500 | 2004 |
| 547 | 20240927 | 095300 | 221493826500 | 310000 | 309500 | 310000 | 309500 | 2291 |
| 548 | 20240927 | 095200 | 220784357000 | 309500 | 309500 | 310000 | 309500 | 1912 |
| 549 | 20240927 | 095100 | 220192041000 | 309500 | 310000 | 310000 | 309500 | 2139 |
| 550 | 20240927 | 095000 | 219529644000 | 310000 | 310500 | 310500 | 309500 | 3832 |
| 551 | 20240927 | 094900 | 218341475000 | 310000 | 310500 | 311000 | 310000 | 1696 |
| 552 | 20240927 | 094800 | 217815156500 | 310500 | 311000 | 311000 | 310000 | 2518 |
| 553 | 20240927 | 094700 | 217033237500 | 310500 | 310500 | 311000 | 310000 | 2583 |
| 554 | 20240927 | 094600 | 216231120500 | 310500 | 312000 | 312500 | 310500 | 4231 |
| 555 | 20240927 | 094500 | 214912463000 | 312000 | 313000 | 313000 | 312000 | 2506 |
| 556 | 20240927 | 094400 | 214129521000 | 312500 | 313000 | 313000 | 312500 | 2132 |
| 557 | 20240927 | 094300 | 213462704500 | 312500 | 314000 | 314000 | 312500 | 4162 |
| 558 | 20240927 | 094200 | 212159877000 | 313000 | 312500 | 314000 | 312000 | 9684 |
| 559 | 20240927 | 094100 | 209124035000 | 313000 | 312500 | 313500 | 312000 | 6805 |
| 560 | 20240927 | 094000 | 206997140000 | 312500 | 313500 | 313500 | 312000 | 5775 |
| 561 | 20240927 | 093900 | 205191185000 | 313500 | 312000 | 313500 | 312000 | 9189 |
| 562 | 20240927 | 093800 | 202315000500 | 312500 | 312000 | 312500 | 311500 | 8414 |
| 563 | 20240927 | 093700 | 199689938000 | 312000 | 310500 | 312000 | 310000 | 7509 |
| 564 | 20240927 | 093600 | 197353332500 | 310500 | 310000 | 310500 | 309500 | 2066 |
| 565 | 20240927 | 093500 | 196712544000 | 310000 | 310000 | 310000 | 309500 | 1796 |
| 566 | 20240927 | 093400 | 196156072000 | 309500 | 309500 | 310000 | 309000 | 3821 |
| 567 | 20240927 | 093300 | 194973618000 | 309000 | 310000 | 310000 | 309000 | 2918 |
| 568 | 20240927 | 093200 | 194071022500 | 310000 | 310500 | 311000 | 309000 | 6034 |
| 569 | 20240927 | 093100 | 192200894500 | 310500 | 311000 | 311000 | 309500 | 6999 |
| 570 | 20240927 | 093000 | 190029371000 | 311000 | 309000 | 311000 | 309000 | 7787 |
| 571 | 20240927 | 092900 | 187615343500 | 309000 | 309000 | 309500 | 308500 | 4079 |
| 572 | 20240927 | 092800 | 186355428000 | 309500 | 309500 | 309500 | 308500 | 3329 |
| 573 | 20240927 | 092700 | 185326301000 | 309000 | 309500 | 309500 | 308500 | 3490 |
| 574 | 20240927 | 092600 | 184247987500 | 309500 | 310000 | 310000 | 309000 | 3851 |
| 575 | 20240927 | 092500 | 183055956000 | 309500 | 309500 | 310000 | 309000 | 7160 |
| 576 | 20240927 | 092400 | 180837309500 | 309500 | 308500 | 310000 | 308500 | 2914 |
| 577 | 20240927 | 092300 | 179935927500 | 309000 | 308000 | 309000 | 307500 | 6750 |
| 578 | 20240927 | 092200 | 177856776500 | 308000 | 308000 | 308500 | 307500 | 5857 |
| 579 | 20240927 | 092100 | 176054588500 | 308000 | 308500 | 309000 | 307500 | 8030 |
| 580 | 20240927 | 092000 | 173581171000 | 308500 | 310500 | 310500 | 308500 | 16622 |
| 581 | 20240927 | 091900 | 168439351500 | 310500 | 309500 | 310500 | 309500 | 5165 |
| 582 | 20240927 | 091800 | 166838594000 | 310000 | 309000 | 310000 | 309000 | 5648 |
| 583 | 20240927 | 091700 | 165090092000 | 309000 | 308500 | 309500 | 308000 | 6051 |
| 584 | 20240927 | 091600 | 163222575500 | 308500 | 308000 | 309000 | 307000 | 8740 |
| 585 | 20240927 | 091500 | 160530983000 | 307500 | 309500 | 309500 | 307500 | 11179 |
| 586 | 20240927 | 091400 | 157084287000 | 309000 | 310000 | 310500 | 309000 | 6892 |
| 587 | 20240927 | 091300 | 154950753000 | 310000 | 310500 | 311000 | 310000 | 6484 |
| 588 | 20240927 | 091200 | 152939127500 | 310000 | 310500 | 311000 | 310000 | 9137 |
| 589 | 20240927 | 091100 | 150101064500 | 311000 | 308000 | 311000 | 307500 | 15717 |
| 590 | 20240927 | 091000 | 145233041000 | 308000 | 311000 | 311500 | 305500 | 37371 |
| 591 | 20240927 | 090900 | 133714882000 | 311000 | 313500 | 313500 | 311000 | 14208 |
| 592 | 20240927 | 090800 | 129281125000 | 313000 | 315500 | 316000 | 313000 | 17277 |
| 593 | 20240927 | 090700 | 123847629000 | 315500 | 317000 | 317500 | 315500 | 16692 |
| 594 | 20240927 | 090600 | 118563223000 | 317000 | 316000 | 318000 | 315000 | 28410 |
| 595 | 20240927 | 090500 | 109560293500 | 316000 | 312000 | 316500 | 312000 | 32748 |
| 596 | 20240927 | 090400 | 99251595500 | 312000 | 310500 | 316000 | 309500 | 34318 |
| 597 | 20240927 | 090300 | 88501789000 | 311000 | 315500 | 315500 | 308000 | 35537 |
| 598 | 20240927 | 090200 | 77468436000 | 316000 | 320000 | 321000 | 314500 | 40331 |
| 599 | 20240927 | 090100 | 64623256500 | 320500 | 312000 | 321000 | 310000 | 68743 |
| 600 | 20240927 | 090000 | 42933100500 | 312000 | 300000 | 315000 | 300000 | 140665 |