32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 185000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 27483 |
| 3 | 20240923 | 184900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20240923 | 184800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20240923 | 184700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20240923 | 184600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20240923 | 184500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20240923 | 184400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20240923 | 184300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20240923 | 184200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20240923 | 184100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20240923 | 184000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20240923 | 183900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20240923 | 183800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20240923 | 183700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20240923 | 183600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20240923 | 183500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20240923 | 183400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20240923 | 183300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20240923 | 183200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20240923 | 183100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20240923 | 183000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20240923 | 182900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20240923 | 182800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20240923 | 182700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20240923 | 182600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20240923 | 182500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20240923 | 182400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20240923 | 182300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20240923 | 182200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20240923 | 182100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20240923 | 182000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 27483 |
| 33 | 20240923 | 181900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20240923 | 181800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20240923 | 181700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20240923 | 181600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20240923 | 181500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20240923 | 181400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20240923 | 181300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20240923 | 181200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20240923 | 181100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20240923 | 181000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20240923 | 180900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20240923 | 180800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20240923 | 180700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20240923 | 180600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20240923 | 180500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20240923 | 180400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20240923 | 180300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20240923 | 180200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20240923 | 180100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20240923 | 180000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20240923 | 175900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20240923 | 175800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20240923 | 175700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20240923 | 175600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20240923 | 175500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20240923 | 175400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20240923 | 175300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20240923 | 175200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20240923 | 175100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20240923 | 175000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 27483 |
| 63 | 20240923 | 174900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20240923 | 174800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20240923 | 174700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20240923 | 174600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20240923 | 174500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20240923 | 174400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20240923 | 174300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20240923 | 174200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20240923 | 174100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20240923 | 174000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20240923 | 173900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20240923 | 173800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20240923 | 173700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20240923 | 173600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20240923 | 173500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20240923 | 173400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20240923 | 173300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20240923 | 173200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20240923 | 173100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20240923 | 173000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20240923 | 172900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20240923 | 172800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20240923 | 172700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20240923 | 172600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20240923 | 172500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20240923 | 172400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20240923 | 172300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20240923 | 172200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20240923 | 172100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20240923 | 172000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 27483 |
| 93 | 20240923 | 171900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20240923 | 171800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20240923 | 171700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20240923 | 171600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20240923 | 171500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20240923 | 171400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20240923 | 171300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20240923 | 171200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20240923 | 171100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20240923 | 171000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20240923 | 170900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20240923 | 170800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20240923 | 170700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20240923 | 170600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20240923 | 170500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20240923 | 170400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20240923 | 170300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20240923 | 170200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20240923 | 170100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20240923 | 170000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20240923 | 165900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20240923 | 165800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20240923 | 165700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20240923 | 165600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20240923 | 165500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20240923 | 165400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20240923 | 165300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20240923 | 165200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20240923 | 165100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20240923 | 165000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 27483 |
| 123 | 20240923 | 164900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20240923 | 164800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20240923 | 164700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20240923 | 164600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20240923 | 164500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20240923 | 164400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20240923 | 164300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20240923 | 164200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20240923 | 164100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20240923 | 164000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20240923 | 163900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20240923 | 163800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20240923 | 163700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20240923 | 163600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20240923 | 163500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20240923 | 163400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20240923 | 163300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20240923 | 163200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20240923 | 163100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20240923 | 163000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20240923 | 162900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20240923 | 162800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20240923 | 162700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20240923 | 162600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20240923 | 162500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20240923 | 162400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20240923 | 162300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20240923 | 162200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20240923 | 162100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20240923 | 162000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 27483 |
| 153 | 20240923 | 161900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20240923 | 161800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20240923 | 161700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20240923 | 161600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20240923 | 161500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20240923 | 161400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20240923 | 161300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20240923 | 161200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20240923 | 161100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20240923 | 161000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20240923 | 160900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20240923 | 160800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20240923 | 160700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20240923 | 160600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20240923 | 160500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20240923 | 160400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20240923 | 160300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20240923 | 160200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20240923 | 160100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20240923 | 160000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20240923 | 155900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20240923 | 155800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20240923 | 155700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20240923 | 155600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20240923 | 155500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20240923 | 155400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20240923 | 155300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20240923 | 155200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20240923 | 155100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20240923 | 155000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 27483 |
| 183 | 20240923 | 154900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20240923 | 154800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20240923 | 154700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20240923 | 154600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20240923 | 154500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20240923 | 154400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20240923 | 154300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20240923 | 154200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20240923 | 154100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20240923 | 154000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20240923 | 153900 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20240923 | 153800 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20240923 | 153700 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20240923 | 153600 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20240923 | 153500 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20240923 | 153400 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20240923 | 153300 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20240923 | 153200 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20240923 | 153100 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20240923 | 153000 | 53227726800 | 39250 | 39250 | 39250 | 39250 | 27483 |
| 203 | 20240923 | 152900 | 52149019050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20240923 | 152800 | 52149019050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20240923 | 152700 | 52149019050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20240923 | 152600 | 52149019050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20240923 | 152500 | 52149019050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20240923 | 152400 | 52149019050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20240923 | 152300 | 52149019050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20240923 | 152200 | 52149019050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20240923 | 152100 | 52149019050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20240923 | 152000 | 52149019050 | 39250 | 39250 | 39250 | 39250 | 0 |
| 213 | 20240923 | 151900 | 52149019050 | 39250 | 39200 | 39250 | 39150 | 6278 |
| 214 | 20240923 | 151800 | 51903023050 | 39150 | 39150 | 39150 | 39100 | 2899 |
| 215 | 20240923 | 151700 | 51789590100 | 39100 | 39200 | 39200 | 39100 | 4547 |
| 216 | 20240923 | 151600 | 51611674050 | 39200 | 39150 | 39200 | 39100 | 6472 |
| 217 | 20240923 | 151500 | 51358280950 | 39150 | 39100 | 39150 | 39050 | 2000 |
| 218 | 20240923 | 151400 | 51280054200 | 39150 | 39100 | 39150 | 39050 | 1642 |
| 219 | 20240923 | 151300 | 51215835850 | 39100 | 39100 | 39150 | 39100 | 3328 |
| 220 | 20240923 | 151200 | 51085670150 | 39100 | 39100 | 39150 | 39050 | 1547 |
| 221 | 20240923 | 151100 | 51025176000 | 39100 | 39150 | 39150 | 39050 | 4099 |
| 222 | 20240923 | 151000 | 50864912150 | 39150 | 39200 | 39200 | 39100 | 2274 |
| 223 | 20240923 | 150900 | 50775889000 | 39200 | 39150 | 39200 | 39150 | 809 |
| 224 | 20240923 | 150800 | 50744186250 | 39150 | 39100 | 39200 | 39100 | 2123 |
| 225 | 20240923 | 150700 | 50660989750 | 39200 | 39150 | 39200 | 39100 | 1964 |
| 226 | 20240923 | 150600 | 50584145450 | 39150 | 39150 | 39200 | 39100 | 2609 |
| 227 | 20240923 | 150500 | 50482068150 | 39200 | 39150 | 39200 | 39150 | 386 |
| 228 | 20240923 | 150400 | 50466947800 | 39150 | 39150 | 39250 | 39150 | 3611 |
| 229 | 20240923 | 150300 | 50325457250 | 39150 | 39200 | 39200 | 39150 | 780 |
| 230 | 20240923 | 150200 | 50294898600 | 39200 | 39250 | 39250 | 39150 | 2248 |
| 231 | 20240923 | 150100 | 50206770750 | 39250 | 39250 | 39250 | 39200 | 597 |
| 232 | 20240923 | 150000 | 50183350100 | 39250 | 39250 | 39250 | 39200 | 991 |
| 233 | 20240923 | 145900 | 50144473800 | 39250 | 39200 | 39250 | 39200 | 1059 |
| 234 | 20240923 | 145800 | 50102933250 | 39200 | 39250 | 39300 | 39200 | 1624 |
| 235 | 20240923 | 145700 | 50039193150 | 39250 | 39200 | 39300 | 39200 | 1063 |
| 236 | 20240923 | 145600 | 49997475700 | 39250 | 39250 | 39300 | 39200 | 1381 |
| 237 | 20240923 | 145500 | 49943272250 | 39250 | 39250 | 39250 | 39200 | 1073 |
| 238 | 20240923 | 145400 | 49901192850 | 39250 | 39250 | 39250 | 39200 | 1114 |
| 239 | 20240923 | 145300 | 49857484500 | 39250 | 39250 | 39300 | 39200 | 842 |
| 240 | 20240923 | 145200 | 49824435200 | 39300 | 39250 | 39300 | 39200 | 752 |
| 241 | 20240923 | 145100 | 49794909850 | 39250 | 39250 | 39250 | 39200 | 1828 |
| 242 | 20240923 | 145000 | 49723175950 | 39200 | 39200 | 39250 | 39200 | 830 |
| 243 | 20240923 | 144900 | 49690612000 | 39200 | 39200 | 39300 | 39200 | 1708 |
| 244 | 20240923 | 144800 | 49623566750 | 39200 | 39250 | 39300 | 39200 | 598 |
| 245 | 20240923 | 144700 | 49600100100 | 39250 | 39200 | 39250 | 39200 | 853 |
| 246 | 20240923 | 144600 | 49566630700 | 39250 | 39250 | 39250 | 39200 | 871 |
| 247 | 20240923 | 144500 | 49532450050 | 39200 | 39250 | 39300 | 39200 | 1289 |
| 248 | 20240923 | 144400 | 49481851650 | 39200 | 39250 | 39300 | 39200 | 964 |
| 249 | 20240923 | 144300 | 49444012050 | 39250 | 39300 | 39300 | 39200 | 1736 |
| 250 | 20240923 | 144200 | 49375852500 | 39300 | 39300 | 39300 | 39250 | 1613 |
| 251 | 20240923 | 144100 | 49312478150 | 39250 | 39250 | 39300 | 39250 | 2108 |
| 252 | 20240923 | 144000 | 49229639500 | 39250 | 39300 | 39300 | 39250 | 913 |
| 253 | 20240923 | 143900 | 49193779400 | 39250 | 39250 | 39300 | 39250 | 879 |
| 254 | 20240923 | 143800 | 49159247300 | 39250 | 39250 | 39250 | 39200 | 772 |
| 255 | 20240923 | 143700 | 49128955550 | 39200 | 39200 | 39250 | 39150 | 1383 |
| 256 | 20240923 | 143600 | 49074743450 | 39200 | 39150 | 39200 | 39150 | 2063 |
| 257 | 20240923 | 143500 | 48993939000 | 39150 | 39150 | 39200 | 39100 | 946 |
| 258 | 20240923 | 143400 | 48956870250 | 39150 | 39150 | 39150 | 39100 | 1960 |
| 259 | 20240923 | 143300 | 48880136800 | 39150 | 39150 | 39150 | 39100 | 794 |
| 260 | 20240923 | 143200 | 48849056300 | 39150 | 39150 | 39150 | 39100 | 2005 |
| 261 | 20240923 | 143100 | 48770563550 | 39100 | 39150 | 39150 | 39100 | 553 |
| 262 | 20240923 | 143000 | 48748920400 | 39150 | 39100 | 39150 | 39050 | 957 |
| 263 | 20240923 | 142900 | 48711503450 | 39100 | 39050 | 39100 | 39000 | 2101 |
| 264 | 20240923 | 142800 | 48629434750 | 39050 | 39150 | 39150 | 39050 | 2676 |
| 265 | 20240923 | 142700 | 48524855750 | 39100 | 39150 | 39150 | 39100 | 708 |
| 266 | 20240923 | 142600 | 48497151550 | 39200 | 39100 | 39200 | 39050 | 1633 |
| 267 | 20240923 | 142500 | 48433271250 | 39100 | 39100 | 39100 | 39050 | 1187 |
| 268 | 20240923 | 142400 | 48386870800 | 39050 | 39150 | 39150 | 39050 | 1136 |
| 269 | 20240923 | 142300 | 48342445600 | 39150 | 39100 | 39150 | 39050 | 1052 |
| 270 | 20240923 | 142200 | 48301303300 | 39100 | 39100 | 39100 | 39050 | 922 |
| 271 | 20240923 | 142100 | 48265253200 | 39050 | 39000 | 39100 | 39000 | 4259 |
| 272 | 20240923 | 142000 | 48098890600 | 39000 | 39050 | 39050 | 39000 | 4050 |
| 273 | 20240923 | 141900 | 47940905850 | 39000 | 39050 | 39050 | 39000 | 607 |
| 274 | 20240923 | 141800 | 47917211400 | 39050 | 39000 | 39050 | 39000 | 2710 |
| 275 | 20240923 | 141700 | 47811443550 | 39000 | 39100 | 39100 | 39000 | 2747 |
| 276 | 20240923 | 141600 | 47704169950 | 39100 | 39100 | 39100 | 39050 | 1151 |
| 277 | 20240923 | 141500 | 47659174100 | 39100 | 39150 | 39150 | 39050 | 1899 |
| 278 | 20240923 | 141400 | 47584919150 | 39100 | 39200 | 39200 | 39100 | 2001 |
| 279 | 20240923 | 141300 | 47506578300 | 39200 | 39200 | 39200 | 39150 | 1530 |
| 280 | 20240923 | 141200 | 47446656550 | 39200 | 39150 | 39200 | 39150 | 476 |
| 281 | 20240923 | 141100 | 47428002950 | 39150 | 39300 | 39300 | 39150 | 2110 |
| 282 | 20240923 | 141000 | 47345231450 | 39300 | 39250 | 39350 | 39250 | 1639 |
| 283 | 20240923 | 140900 | 47280854450 | 39250 | 39250 | 39300 | 39250 | 1033 |
| 284 | 20240923 | 140800 | 47240261000 | 39300 | 39300 | 39350 | 39250 | 988 |
| 285 | 20240923 | 140700 | 47201431250 | 39250 | 39300 | 39350 | 39250 | 605 |
| 286 | 20240923 | 140600 | 47177663600 | 39300 | 39300 | 39350 | 39250 | 383 |
| 287 | 20240923 | 140500 | 47162610500 | 39350 | 39300 | 39350 | 39250 | 991 |
| 288 | 20240923 | 140400 | 47123666600 | 39300 | 39300 | 39300 | 39250 | 505 |
| 289 | 20240923 | 140300 | 47103824650 | 39300 | 39250 | 39300 | 39250 | 538 |
| 290 | 20240923 | 140200 | 47082688450 | 39300 | 39300 | 39300 | 39250 | 348 |
| 291 | 20240923 | 140100 | 47069016550 | 39250 | 39300 | 39300 | 39250 | 890 |
| 292 | 20240923 | 140000 | 47034073550 | 39300 | 39300 | 39300 | 39250 | 601 |
| 293 | 20240923 | 135900 | 47010459850 | 39300 | 39250 | 39350 | 39250 | 1154 |
| 294 | 20240923 | 135800 | 46965139850 | 39300 | 39350 | 39350 | 39300 | 884 |
| 295 | 20240923 | 135700 | 46930385600 | 39300 | 39350 | 39350 | 39300 | 1629 |
| 296 | 20240923 | 135600 | 46866349800 | 39350 | 39300 | 39350 | 39300 | 429 |
| 297 | 20240923 | 135500 | 46849473150 | 39350 | 39350 | 39350 | 39300 | 1115 |
| 298 | 20240923 | 135400 | 46805610400 | 39350 | 39400 | 39400 | 39300 | 1118 |
| 299 | 20240923 | 135300 | 46761611300 | 39400 | 39350 | 39400 | 39300 | 1867 |
| 300 | 20240923 | 135200 | 46688113850 | 39350 | 39350 | 39350 | 39300 | 2316 |
| 301 | 20240923 | 135100 | 46596986650 | 39350 | 39350 | 39350 | 39300 | 1370 |
| 302 | 20240923 | 135000 | 46543084450 | 39300 | 39350 | 39350 | 39300 | 1374 |
| 303 | 20240923 | 134900 | 46489024400 | 39300 | 39300 | 39300 | 39250 | 3009 |
| 304 | 20240923 | 134800 | 46370790050 | 39300 | 39300 | 39300 | 39250 | 1195 |
| 305 | 20240923 | 134700 | 46323834750 | 39300 | 39300 | 39300 | 39250 | 1220 |
| 306 | 20240923 | 134600 | 46275899050 | 39300 | 39200 | 39300 | 39150 | 2983 |
| 307 | 20240923 | 134500 | 46158881200 | 39150 | 39150 | 39200 | 39100 | 803 |
| 308 | 20240923 | 134400 | 46127430950 | 39150 | 39150 | 39150 | 39100 | 2380 |
| 309 | 20240923 | 134300 | 46034299750 | 39150 | 39150 | 39150 | 39100 | 1166 |
| 310 | 20240923 | 134200 | 45988653800 | 39150 | 39100 | 39150 | 39100 | 1673 |
| 311 | 20240923 | 134100 | 45923200950 | 39150 | 39150 | 39200 | 39100 | 1867 |
| 312 | 20240923 | 134000 | 45850097200 | 39150 | 39200 | 39250 | 39050 | 1335 |
| 313 | 20240923 | 133900 | 45797771550 | 39200 | 39250 | 39250 | 39000 | 10015 |
| 314 | 20240923 | 133800 | 45406480150 | 39250 | 39250 | 39250 | 39200 | 1644 |
| 315 | 20240923 | 133700 | 45342025150 | 39250 | 39250 | 39250 | 39200 | 971 |
| 316 | 20240923 | 133600 | 45303930400 | 39250 | 39250 | 39300 | 39200 | 2346 |
| 317 | 20240923 | 133500 | 45211841050 | 39300 | 39300 | 39300 | 39250 | 487 |
| 318 | 20240923 | 133400 | 45192707000 | 39300 | 39350 | 39350 | 39250 | 316 |
| 319 | 20240923 | 133300 | 45180288400 | 39300 | 39250 | 39350 | 39250 | 431 |
| 320 | 20240923 | 133200 | 45163349750 | 39300 | 39400 | 39400 | 39250 | 4771 |
| 321 | 20240923 | 133100 | 44975842300 | 39450 | 39400 | 39450 | 39350 | 3477 |
| 322 | 20240923 | 133000 | 44838919050 | 39450 | 39450 | 39450 | 39400 | 585 |
| 323 | 20240923 | 132900 | 44815847950 | 39450 | 39450 | 39450 | 39400 | 384 |
| 324 | 20240923 | 132800 | 44800702200 | 39450 | 39450 | 39450 | 39400 | 840 |
| 325 | 20240923 | 132700 | 44767571750 | 39450 | 39450 | 39500 | 39400 | 997 |
| 326 | 20240923 | 132600 | 44728227950 | 39450 | 39450 | 39500 | 39450 | 1406 |
| 327 | 20240923 | 132500 | 44672742100 | 39450 | 39450 | 39450 | 39400 | 1056 |
| 328 | 20240923 | 132400 | 44631085600 | 39450 | 39450 | 39500 | 39400 | 2167 |
| 329 | 20240923 | 132300 | 44545591100 | 39450 | 39450 | 39500 | 39450 | 704 |
| 330 | 20240923 | 132200 | 44517801750 | 39500 | 39500 | 39500 | 39450 | 580 |
| 331 | 20240923 | 132100 | 44494899500 | 39500 | 39450 | 39500 | 39450 | 376 |
| 332 | 20240923 | 132000 | 44480051200 | 39450 | 39450 | 39500 | 39400 | 1118 |
| 333 | 20240923 | 131900 | 44435945100 | 39450 | 39400 | 39500 | 39400 | 1169 |
| 334 | 20240923 | 131800 | 44389849850 | 39450 | 39500 | 39500 | 39450 | 2213 |
| 335 | 20240923 | 131700 | 44302522850 | 39450 | 39500 | 39500 | 39450 | 285 |
| 336 | 20240923 | 131600 | 44291266900 | 39500 | 39550 | 39550 | 39500 | 1697 |
| 337 | 20240923 | 131500 | 44224185150 | 39550 | 39450 | 39550 | 39450 | 4684 |
| 338 | 20240923 | 131400 | 44039062150 | 39450 | 39400 | 39500 | 39350 | 4659 |
| 339 | 20240923 | 131300 | 43855275550 | 39400 | 39400 | 39400 | 39300 | 1442 |
| 340 | 20240923 | 131200 | 43798484500 | 39400 | 39350 | 39400 | 39300 | 496 |
| 341 | 20240923 | 131100 | 43778946550 | 39400 | 39400 | 39400 | 39350 | 416 |
| 342 | 20240923 | 131000 | 43762564850 | 39350 | 39350 | 39400 | 39300 | 716 |
| 343 | 20240923 | 130900 | 43734389200 | 39350 | 39350 | 39400 | 39300 | 568 |
| 344 | 20240923 | 130800 | 43712032550 | 39400 | 39400 | 39400 | 39350 | 249 |
| 345 | 20240923 | 130700 | 43702225800 | 39400 | 39350 | 39400 | 39300 | 569 |
| 346 | 20240923 | 130600 | 43679824800 | 39400 | 39350 | 39400 | 39300 | 356 |
| 347 | 20240923 | 130500 | 43665811800 | 39350 | 39350 | 39400 | 39300 | 602 |
| 348 | 20240923 | 130400 | 43642109900 | 39350 | 39400 | 39400 | 39350 | 735 |
| 349 | 20240923 | 130300 | 43613173450 | 39400 | 39350 | 39400 | 39300 | 362 |
| 350 | 20240923 | 130200 | 43598919500 | 39350 | 39350 | 39350 | 39300 | 362 |
| 351 | 20240923 | 130100 | 43584674900 | 39300 | 39300 | 39350 | 39250 | 2140 |
| 352 | 20240923 | 130000 | 43500653450 | 39250 | 39350 | 39400 | 39250 | 1348 |
| 353 | 20240923 | 125900 | 43447601600 | 39350 | 39350 | 39400 | 39350 | 620 |
| 354 | 20240923 | 125800 | 43423200950 | 39300 | 39400 | 39400 | 39300 | 756 |
| 355 | 20240923 | 125700 | 43393441500 | 39400 | 39400 | 39400 | 39350 | 364 |
| 356 | 20240923 | 125600 | 43379104950 | 39400 | 39350 | 39450 | 39350 | 698 |
| 357 | 20240923 | 125500 | 43351601400 | 39450 | 39450 | 39450 | 39350 | 5692 |
| 358 | 20240923 | 125400 | 43127311800 | 39450 | 39350 | 39450 | 39200 | 3116 |
| 359 | 20240923 | 125300 | 43004708200 | 39350 | 39350 | 39400 | 39300 | 522 |
| 360 | 20240923 | 125200 | 42984171350 | 39350 | 39350 | 39400 | 39300 | 206 |
| 361 | 20240923 | 125100 | 42976065150 | 39350 | 39350 | 39400 | 39300 | 880 |
| 362 | 20240923 | 125000 | 42941428600 | 39300 | 39350 | 39350 | 39300 | 1993 |
| 363 | 20240923 | 124900 | 42863045700 | 39350 | 39250 | 39350 | 39250 | 872 |
| 364 | 20240923 | 124800 | 42828799500 | 39300 | 39350 | 39350 | 39250 | 870 |
| 365 | 20240923 | 124700 | 42794608900 | 39350 | 39350 | 39350 | 39300 | 688 |
| 366 | 20240923 | 124600 | 42767548100 | 39300 | 39300 | 39350 | 39250 | 451 |
| 367 | 20240923 | 124500 | 42749825750 | 39300 | 39300 | 39300 | 39250 | 418 |
| 368 | 20240923 | 124400 | 42733401700 | 39300 | 39300 | 39350 | 39300 | 352 |
| 369 | 20240923 | 124300 | 42719562600 | 39300 | 39300 | 39350 | 39300 | 454 |
| 370 | 20240923 | 124200 | 42701709750 | 39350 | 39350 | 39350 | 39300 | 166 |
| 371 | 20240923 | 124100 | 42695179200 | 39300 | 39350 | 39350 | 39300 | 500 |
| 372 | 20240923 | 124000 | 42675518500 | 39300 | 39300 | 39350 | 39300 | 998 |
| 373 | 20240923 | 123900 | 42636284750 | 39300 | 39300 | 39300 | 39250 | 338 |
| 374 | 20240923 | 123800 | 42623001450 | 39300 | 39300 | 39300 | 39250 | 302 |
| 375 | 20240923 | 123700 | 42611133500 | 39300 | 39300 | 39300 | 39250 | 587 |
| 376 | 20240923 | 123600 | 42588071450 | 39300 | 39250 | 39300 | 39200 | 166 |
| 377 | 20240923 | 123500 | 42581555750 | 39250 | 39300 | 39300 | 39200 | 470 |
| 378 | 20240923 | 123400 | 42563105000 | 39200 | 39250 | 39300 | 39200 | 257 |
| 379 | 20240923 | 123300 | 42553015300 | 39250 | 39250 | 39300 | 39200 | 417 |
| 380 | 20240923 | 123200 | 42536651550 | 39200 | 39250 | 39300 | 39200 | 253 |
| 381 | 20240923 | 123100 | 42526722950 | 39250 | 39200 | 39250 | 39150 | 892 |
| 382 | 20240923 | 123000 | 42491752000 | 39200 | 39150 | 39200 | 39150 | 669 |
| 383 | 20240923 | 122900 | 42465541500 | 39150 | 39150 | 39200 | 39150 | 769 |
| 384 | 20240923 | 122800 | 42435425800 | 39150 | 39250 | 39250 | 39100 | 2977 |
| 385 | 20240923 | 122700 | 42318813750 | 39250 | 39300 | 39300 | 39250 | 1197 |
| 386 | 20240923 | 122600 | 42271825450 | 39300 | 39300 | 39350 | 39250 | 1082 |
| 387 | 20240923 | 122500 | 42229301500 | 39300 | 39350 | 39350 | 39300 | 2149 |
| 388 | 20240923 | 122400 | 42144838350 | 39350 | 39300 | 39350 | 39250 | 1046 |
| 389 | 20240923 | 122300 | 42103729700 | 39350 | 39300 | 39350 | 39300 | 354 |
| 390 | 20240923 | 122200 | 42089810800 | 39300 | 39300 | 39350 | 39250 | 1090 |
| 391 | 20240923 | 122100 | 42046970700 | 39350 | 39300 | 39350 | 39250 | 638 |
| 392 | 20240923 | 122000 | 42021919750 | 39250 | 39300 | 39350 | 39250 | 640 |
| 393 | 20240923 | 121900 | 41996760550 | 39300 | 39300 | 39350 | 39250 | 629 |
| 394 | 20240923 | 121800 | 41972045350 | 39250 | 39300 | 39300 | 39250 | 328 |
| 395 | 20240923 | 121700 | 41959156700 | 39300 | 39300 | 39300 | 39250 | 419 |
| 396 | 20240923 | 121600 | 41942696150 | 39300 | 39250 | 39350 | 39250 | 344 |
| 397 | 20240923 | 121500 | 41929178750 | 39300 | 39300 | 39300 | 39250 | 647 |
| 398 | 20240923 | 121400 | 41903753300 | 39300 | 39350 | 39350 | 39250 | 902 |
| 399 | 20240923 | 121300 | 41868305750 | 39350 | 39300 | 39350 | 39300 | 524 |
| 400 | 20240923 | 121200 | 41847711350 | 39300 | 39300 | 39300 | 39250 | 566 |
| 401 | 20240923 | 121100 | 41825475100 | 39300 | 39250 | 39300 | 39200 | 1150 |
| 402 | 20240923 | 121000 | 41780328100 | 39250 | 39200 | 39250 | 39150 | 1523 |
| 403 | 20240923 | 120900 | 41720617550 | 39200 | 39200 | 39200 | 39150 | 684 |
| 404 | 20240923 | 120800 | 41693825100 | 39200 | 39200 | 39200 | 39150 | 303 |
| 405 | 20240923 | 120700 | 41681953200 | 39200 | 39200 | 39200 | 39150 | 725 |
| 406 | 20240923 | 120600 | 41653555600 | 39200 | 39200 | 39200 | 39150 | 628 |
| 407 | 20240923 | 120500 | 41628959850 | 39200 | 39200 | 39200 | 39150 | 649 |
| 408 | 20240923 | 120400 | 41603522400 | 39200 | 39200 | 39200 | 39150 | 657 |
| 409 | 20240923 | 120300 | 41577787250 | 39200 | 39200 | 39250 | 39200 | 917 |
| 410 | 20240923 | 120200 | 41541833100 | 39200 | 39150 | 39250 | 39150 | 3181 |
| 411 | 20240923 | 120100 | 41417194300 | 39200 | 39200 | 39200 | 39150 | 897 |
| 412 | 20240923 | 120000 | 41382059850 | 39200 | 39250 | 39250 | 39200 | 2067 |
| 413 | 20240923 | 115900 | 41300990750 | 39250 | 39250 | 39250 | 39200 | 869 |
| 414 | 20240923 | 115800 | 41266900900 | 39250 | 39250 | 39250 | 39200 | 409 |
| 415 | 20240923 | 115700 | 41250849100 | 39250 | 39200 | 39250 | 39200 | 787 |
| 416 | 20240923 | 115600 | 41219983500 | 39250 | 39250 | 39250 | 39200 | 389 |
| 417 | 20240923 | 115500 | 41204720700 | 39250 | 39300 | 39300 | 39200 | 700 |
| 418 | 20240923 | 115400 | 41177237000 | 39250 | 39300 | 39300 | 39250 | 634 |
| 419 | 20240923 | 115300 | 41152329250 | 39300 | 39300 | 39300 | 39250 | 678 |
| 420 | 20240923 | 115200 | 41125701450 | 39300 | 39250 | 39300 | 39250 | 284 |
| 421 | 20240923 | 115100 | 41114551600 | 39250 | 39300 | 39300 | 39150 | 1322 |
| 422 | 20240923 | 115000 | 41062676550 | 39250 | 39250 | 39300 | 39250 | 495 |
| 423 | 20240923 | 114900 | 41043228550 | 39250 | 39250 | 39250 | 39150 | 1057 |
| 424 | 20240923 | 114800 | 41001743700 | 39250 | 39200 | 39250 | 39150 | 421 |
| 425 | 20240923 | 114700 | 40985234900 | 39200 | 39250 | 39250 | 39150 | 793 |
| 426 | 20240923 | 114600 | 40954138450 | 39200 | 39300 | 39300 | 39200 | 537 |
| 427 | 20240923 | 114500 | 40933050300 | 39250 | 39300 | 39300 | 39250 | 780 |
| 428 | 20240923 | 114400 | 40902420600 | 39250 | 39300 | 39350 | 39200 | 1621 |
| 429 | 20240923 | 114300 | 40838790150 | 39300 | 39400 | 39400 | 39300 | 772 |
| 430 | 20240923 | 114200 | 40808418200 | 39400 | 39350 | 39400 | 39300 | 1603 |
| 431 | 20240923 | 114100 | 40745377400 | 39350 | 39250 | 39350 | 39200 | 3775 |
| 432 | 20240923 | 114000 | 40596998350 | 39250 | 39250 | 39300 | 39200 | 1936 |
| 433 | 20240923 | 113900 | 40521006850 | 39250 | 39150 | 39250 | 39100 | 333 |
| 434 | 20240923 | 113800 | 40507956600 | 39150 | 39200 | 39200 | 39100 | 976 |
| 435 | 20240923 | 113700 | 40469737850 | 39200 | 39050 | 39200 | 39050 | 3059 |
| 436 | 20240923 | 113600 | 40350072800 | 39100 | 39100 | 39150 | 39000 | 3584 |
| 437 | 20240923 | 113500 | 40210111400 | 39050 | 39150 | 39150 | 39000 | 6176 |
| 438 | 20240923 | 113400 | 39968783300 | 39150 | 39250 | 39250 | 39100 | 4118 |
| 439 | 20240923 | 113300 | 39807513450 | 39250 | 39350 | 39350 | 39250 | 1875 |
| 440 | 20240923 | 113200 | 39733840100 | 39300 | 39250 | 39300 | 39250 | 969 |
| 441 | 20240923 | 113100 | 39695771650 | 39200 | 39300 | 39300 | 39200 | 712 |
| 442 | 20240923 | 113000 | 39667819050 | 39300 | 39350 | 39350 | 39150 | 3620 |
| 443 | 20240923 | 112900 | 39525811850 | 39300 | 39350 | 39350 | 39300 | 2055 |
| 444 | 20240923 | 112800 | 39445026350 | 39300 | 39400 | 39400 | 39300 | 1275 |
| 445 | 20240923 | 112700 | 39394834000 | 39400 | 39450 | 39450 | 39350 | 777 |
| 446 | 20240923 | 112600 | 39364222600 | 39450 | 39400 | 39450 | 39400 | 859 |
| 447 | 20240923 | 112500 | 39330351050 | 39450 | 39400 | 39500 | 39300 | 781 |
| 448 | 20240923 | 112400 | 39299547050 | 39250 | 39550 | 39550 | 39250 | 11723 |
| 449 | 20240923 | 112300 | 38838050200 | 39500 | 39550 | 39550 | 39450 | 2004 |
| 450 | 20240923 | 112200 | 38758860350 | 39550 | 39500 | 39550 | 39500 | 1917 |
| 451 | 20240923 | 112100 | 38683098350 | 39500 | 39450 | 39550 | 39450 | 1146 |
| 452 | 20240923 | 112000 | 38637840500 | 39450 | 39500 | 39500 | 39450 | 2073 |
| 453 | 20240923 | 111900 | 38555983150 | 39500 | 39450 | 39500 | 39400 | 3906 |
| 454 | 20240923 | 111800 | 38401806500 | 39400 | 39400 | 39450 | 39350 | 1186 |
| 455 | 20240923 | 111700 | 38355055050 | 39400 | 39350 | 39400 | 39350 | 529 |
| 456 | 20240923 | 111600 | 38334227450 | 39350 | 39350 | 39400 | 39300 | 3071 |
| 457 | 20240923 | 111500 | 38213348850 | 39350 | 39350 | 39350 | 39300 | 1155 |
| 458 | 20240923 | 111400 | 38167905900 | 39350 | 39300 | 39350 | 39300 | 1012 |
| 459 | 20240923 | 111300 | 38128088950 | 39300 | 39300 | 39300 | 39250 | 1656 |
| 460 | 20240923 | 111200 | 38063024200 | 39300 | 39300 | 39300 | 39200 | 2355 |
| 461 | 20240923 | 111100 | 37970574550 | 39300 | 39350 | 39350 | 39250 | 1675 |
| 462 | 20240923 | 111000 | 37904758350 | 39350 | 39200 | 39400 | 39200 | 4166 |
| 463 | 20240923 | 110900 | 37741121350 | 39200 | 39250 | 39300 | 39150 | 3573 |
| 464 | 20240923 | 110800 | 37600992800 | 39250 | 39400 | 39400 | 39250 | 3237 |
| 465 | 20240923 | 110700 | 37473709800 | 39350 | 39350 | 39400 | 39300 | 2853 |
| 466 | 20240923 | 110600 | 37361506900 | 39350 | 39500 | 39500 | 39300 | 5001 |
| 467 | 20240923 | 110500 | 37164777700 | 39500 | 39550 | 39600 | 39400 | 5576 |
| 468 | 20240923 | 110400 | 36944851850 | 39550 | 39550 | 39600 | 39500 | 2752 |
| 469 | 20240923 | 110300 | 36836044600 | 39550 | 39550 | 39650 | 39500 | 3280 |
| 470 | 20240923 | 110200 | 36706281200 | 39550 | 39700 | 39700 | 39450 | 5764 |
| 471 | 20240923 | 110100 | 36478418300 | 39700 | 39650 | 39700 | 39550 | 1732 |
| 472 | 20240923 | 110000 | 36409793350 | 39650 | 39750 | 39800 | 39600 | 6061 |
| 473 | 20240923 | 105900 | 36169263650 | 39750 | 39800 | 39800 | 39750 | 3436 |
| 474 | 20240923 | 105800 | 36032626600 | 39800 | 39800 | 39800 | 39750 | 11083 |
| 475 | 20240923 | 105700 | 35591605300 | 39800 | 39750 | 39800 | 39700 | 5319 |
| 476 | 20240923 | 105600 | 35380160300 | 39750 | 39750 | 39750 | 39700 | 3094 |
| 477 | 20240923 | 105500 | 35257192700 | 39750 | 39700 | 39750 | 39650 | 4219 |
| 478 | 20240923 | 105400 | 35089710800 | 39700 | 39700 | 39700 | 39650 | 2154 |
| 479 | 20240923 | 105300 | 35004226550 | 39700 | 39650 | 39700 | 39600 | 2152 |
| 480 | 20240923 | 105200 | 34918880100 | 39650 | 39600 | 39650 | 39550 | 3374 |
| 481 | 20240923 | 105100 | 34785238500 | 39600 | 39550 | 39600 | 39550 | 2450 |
| 482 | 20240923 | 105000 | 34688248650 | 39550 | 39550 | 39600 | 39500 | 1984 |
| 483 | 20240923 | 104900 | 34609752650 | 39550 | 39550 | 39600 | 39500 | 3566 |
| 484 | 20240923 | 104800 | 34468752700 | 39550 | 39600 | 39600 | 39500 | 9481 |
| 485 | 20240923 | 104700 | 34093795350 | 39600 | 39500 | 39650 | 39500 | 3594 |
| 486 | 20240923 | 104600 | 33951517950 | 39500 | 39650 | 39700 | 39500 | 3779 |
| 487 | 20240923 | 104500 | 33801908000 | 39650 | 39700 | 39750 | 39600 | 8210 |
| 488 | 20240923 | 104400 | 33476186550 | 39700 | 39600 | 39700 | 39550 | 8960 |
| 489 | 20240923 | 104300 | 33120902900 | 39600 | 39600 | 39650 | 39550 | 11948 |
| 490 | 20240923 | 104200 | 32647709350 | 39600 | 39550 | 39600 | 39500 | 8266 |
| 491 | 20240923 | 104100 | 32320756700 | 39550 | 39600 | 39600 | 39500 | 4484 |
| 492 | 20240923 | 104000 | 32143384000 | 39550 | 39550 | 39600 | 39450 | 6823 |
| 493 | 20240923 | 103900 | 31873749100 | 39550 | 39550 | 39600 | 39500 | 7048 |
| 494 | 20240923 | 103800 | 31595057150 | 39550 | 39500 | 39550 | 39450 | 7128 |
| 495 | 20240923 | 103700 | 31313313650 | 39450 | 39500 | 39550 | 39450 | 11122 |
| 496 | 20240923 | 103600 | 30874012000 | 39450 | 39350 | 39450 | 39300 | 6401 |
| 497 | 20240923 | 103500 | 30621712400 | 39350 | 39450 | 39500 | 39300 | 13649 |
| 498 | 20240923 | 103400 | 30083323500 | 39450 | 39400 | 39500 | 39350 | 14870 |
| 499 | 20240923 | 103300 | 29496803750 | 39400 | 39350 | 39400 | 39350 | 3790 |
| 500 | 20240923 | 103200 | 29347515150 | 39400 | 39250 | 39400 | 39200 | 9802 |
| 501 | 20240923 | 103100 | 28962149950 | 39200 | 39150 | 39250 | 39150 | 1569 |
| 502 | 20240923 | 103000 | 28900628150 | 39200 | 39150 | 39200 | 39150 | 2103 |
| 503 | 20240923 | 102900 | 28818224350 | 39150 | 39200 | 39250 | 39150 | 1903 |
| 504 | 20240923 | 102800 | 28743604950 | 39150 | 39200 | 39250 | 39150 | 1574 |
| 505 | 20240923 | 102700 | 28681869000 | 39250 | 39200 | 39300 | 39100 | 4021 |
| 506 | 20240923 | 102600 | 28524270400 | 39200 | 39300 | 39300 | 39150 | 2928 |
| 507 | 20240923 | 102500 | 28409331950 | 39250 | 39250 | 39300 | 39200 | 2220 |
| 508 | 20240923 | 102400 | 28322178400 | 39200 | 39200 | 39250 | 39200 | 1810 |
| 509 | 20240923 | 102300 | 28251152600 | 39200 | 39200 | 39250 | 39100 | 2680 |
| 510 | 20240923 | 102200 | 28146121700 | 39150 | 39200 | 39250 | 39100 | 5214 |
| 511 | 20240923 | 102100 | 27941771100 | 39200 | 39250 | 39300 | 39150 | 4973 |
| 512 | 20240923 | 102000 | 27746527000 | 39250 | 39150 | 39250 | 39100 | 3595 |
| 513 | 20240923 | 101900 | 27605680450 | 39150 | 39050 | 39150 | 39000 | 4576 |
| 514 | 20240923 | 101800 | 27426684000 | 39050 | 39000 | 39100 | 38950 | 9969 |
| 515 | 20240923 | 101700 | 27037717300 | 39000 | 39200 | 39200 | 39000 | 12027 |
| 516 | 20240923 | 101600 | 26567629750 | 39150 | 39400 | 39400 | 39150 | 14198 |
| 517 | 20240923 | 101500 | 26010383050 | 39400 | 39400 | 39450 | 39350 | 8986 |
| 518 | 20240923 | 101400 | 25656381300 | 39350 | 39250 | 39400 | 39200 | 14407 |
| 519 | 20240923 | 101300 | 25089807400 | 39250 | 39200 | 39250 | 39150 | 3132 |
| 520 | 20240923 | 101200 | 24966938900 | 39200 | 39250 | 39250 | 39200 | 4964 |
| 521 | 20240923 | 101100 | 24772221650 | 39250 | 39250 | 39300 | 39200 | 4953 |
| 522 | 20240923 | 101000 | 24577802800 | 39250 | 39200 | 39250 | 39150 | 2625 |
| 523 | 20240923 | 100900 | 24474876950 | 39200 | 39200 | 39250 | 39100 | 5572 |
| 524 | 20240923 | 100800 | 24256613900 | 39200 | 39150 | 39250 | 39100 | 8617 |
| 525 | 20240923 | 100700 | 23919212350 | 39150 | 39300 | 39350 | 39150 | 14507 |
| 526 | 20240923 | 100600 | 23349560350 | 39300 | 39250 | 39300 | 39200 | 7206 |
| 527 | 20240923 | 100500 | 23066533150 | 39250 | 39150 | 39250 | 39100 | 7026 |
| 528 | 20240923 | 100400 | 22791062900 | 39150 | 39100 | 39200 | 39100 | 5194 |
| 529 | 20240923 | 100300 | 22587766300 | 39100 | 39200 | 39200 | 39100 | 4111 |
| 530 | 20240923 | 100200 | 22426835850 | 39150 | 39050 | 39200 | 38950 | 8926 |
| 531 | 20240923 | 100100 | 22078173000 | 39050 | 39200 | 39200 | 39000 | 10589 |
| 532 | 20240923 | 100000 | 21664264950 | 39200 | 39250 | 39300 | 39100 | 10522 |
| 533 | 20240923 | 095900 | 21251785750 | 39250 | 39200 | 39250 | 39150 | 7418 |
| 534 | 20240923 | 095800 | 20960881350 | 39200 | 39150 | 39200 | 39100 | 9230 |
| 535 | 20240923 | 095700 | 20599235200 | 39200 | 39000 | 39200 | 38950 | 8236 |
| 536 | 20240923 | 095600 | 20277052650 | 39050 | 39050 | 39150 | 39000 | 10587 |
| 537 | 20240923 | 095500 | 19863212200 | 39100 | 38950 | 39100 | 38950 | 8198 |
| 538 | 20240923 | 095400 | 19543299950 | 38950 | 39150 | 39200 | 38900 | 15248 |
| 539 | 20240923 | 095300 | 18947611750 | 39100 | 39100 | 39150 | 39000 | 23248 |
| 540 | 20240923 | 095200 | 18038878600 | 39100 | 38850 | 39100 | 38800 | 34729 |
| 541 | 20240923 | 095100 | 16686363300 | 38850 | 38650 | 38850 | 38650 | 28716 |
| 542 | 20240923 | 095000 | 15572611400 | 38650 | 38600 | 38700 | 38600 | 9185 |
| 543 | 20240923 | 094900 | 15217597550 | 38600 | 38550 | 38600 | 38450 | 14463 |
| 544 | 20240923 | 094800 | 14660042700 | 38450 | 38300 | 38550 | 38300 | 6744 |
| 545 | 20240923 | 094700 | 14400619350 | 38400 | 38400 | 38400 | 38300 | 2994 |
| 546 | 20240923 | 094600 | 14285801000 | 38400 | 38500 | 38500 | 38400 | 4751 |
| 547 | 20240923 | 094500 | 14103165350 | 38500 | 38550 | 38550 | 38450 | 7268 |
| 548 | 20240923 | 094400 | 13823325550 | 38500 | 38550 | 38550 | 38450 | 5533 |
| 549 | 20240923 | 094300 | 13610279000 | 38500 | 38450 | 38550 | 38400 | 11903 |
| 550 | 20240923 | 094200 | 13152225600 | 38450 | 38450 | 38500 | 38400 | 5126 |
| 551 | 20240923 | 094100 | 12955096650 | 38400 | 38200 | 38500 | 38200 | 8186 |
| 552 | 20240923 | 094000 | 12640716600 | 38150 | 38300 | 38300 | 38150 | 3391 |
| 553 | 20240923 | 093900 | 12511059300 | 38200 | 38450 | 38450 | 38200 | 2188 |
| 554 | 20240923 | 093800 | 12427359800 | 38450 | 38450 | 38500 | 38250 | 20567 |
| 555 | 20240923 | 093700 | 11638731050 | 38400 | 38450 | 38500 | 38350 | 12122 |
| 556 | 20240923 | 093600 | 11172883400 | 38500 | 38400 | 38500 | 38400 | 8094 |
| 557 | 20240923 | 093500 | 10861684900 | 38400 | 38350 | 38450 | 38300 | 12396 |
| 558 | 20240923 | 093400 | 10385761250 | 38400 | 38350 | 38400 | 38200 | 14050 |
| 559 | 20240923 | 093300 | 9847703200 | 38350 | 38350 | 38400 | 38300 | 12808 |
| 560 | 20240923 | 093200 | 9356171350 | 38350 | 38200 | 38400 | 38200 | 17053 |
| 561 | 20240923 | 093100 | 8702943550 | 38250 | 38150 | 38250 | 38100 | 10282 |
| 562 | 20240923 | 093000 | 8310367300 | 38150 | 38050 | 38150 | 38050 | 2464 |
| 563 | 20240923 | 092900 | 8216420900 | 38050 | 38150 | 38200 | 38000 | 8726 |
| 564 | 20240923 | 092800 | 7884157500 | 38150 | 38150 | 38200 | 38050 | 5530 |
| 565 | 20240923 | 092700 | 7673299400 | 38150 | 38050 | 38200 | 38050 | 8776 |
| 566 | 20240923 | 092600 | 7338556300 | 38100 | 37900 | 38100 | 37900 | 6655 |
| 567 | 20240923 | 092500 | 7085835800 | 37900 | 37900 | 37900 | 37850 | 1684 |
| 568 | 20240923 | 092400 | 7022017500 | 37900 | 37900 | 37950 | 37800 | 2445 |
| 569 | 20240923 | 092300 | 6929319450 | 37900 | 37750 | 37900 | 37700 | 3518 |
| 570 | 20240923 | 092200 | 6796437500 | 37750 | 37750 | 37800 | 37750 | 2336 |
| 571 | 20240923 | 092100 | 6708187700 | 37750 | 37750 | 37800 | 37650 | 3056 |
| 572 | 20240923 | 092000 | 6592859350 | 37650 | 37750 | 37800 | 37600 | 6732 |
| 573 | 20240923 | 091900 | 6339375000 | 37750 | 37750 | 37800 | 37750 | 5063 |
| 574 | 20240923 | 091800 | 6148188150 | 37800 | 37850 | 37900 | 37750 | 3260 |
| 575 | 20240923 | 091700 | 6024954400 | 37850 | 38000 | 38000 | 37750 | 7196 |
| 576 | 20240923 | 091600 | 5752150550 | 38000 | 37900 | 38000 | 37850 | 8326 |
| 577 | 20240923 | 091500 | 5436184550 | 37850 | 37800 | 37850 | 37700 | 6747 |
| 578 | 20240923 | 091400 | 5181102750 | 37850 | 37850 | 37950 | 37700 | 8906 |
| 579 | 20240923 | 091300 | 4844214300 | 37850 | 37800 | 37850 | 37750 | 5775 |
| 580 | 20240923 | 091200 | 4625960950 | 37800 | 37600 | 37800 | 37600 | 3204 |
| 581 | 20240923 | 091100 | 4505171750 | 37650 | 37550 | 37750 | 37550 | 5543 |
| 582 | 20240923 | 091000 | 4296977500 | 37500 | 37650 | 37700 | 37500 | 5688 |
| 583 | 20240923 | 090900 | 4083158100 | 37700 | 37800 | 37850 | 37550 | 12550 |
| 584 | 20240923 | 090800 | 3610378600 | 37750 | 37650 | 37950 | 37600 | 18108 |
| 585 | 20240923 | 090700 | 2926626950 | 37650 | 37400 | 37650 | 37250 | 6812 |
| 586 | 20240923 | 090600 | 2671540750 | 37400 | 37300 | 37550 | 37200 | 8720 |
| 587 | 20240923 | 090500 | 2345794850 | 37300 | 37300 | 37400 | 37250 | 4463 |
| 588 | 20240923 | 090400 | 2179249450 | 37350 | 37350 | 37400 | 37300 | 5603 |
| 589 | 20240923 | 090300 | 1969990550 | 37300 | 37350 | 37400 | 37250 | 7495 |
| 590 | 20240923 | 090200 | 1690188550 | 37350 | 37150 | 37400 | 37150 | 5123 |
| 591 | 20240923 | 090100 | 1499222500 | 37200 | 37050 | 37300 | 36950 | 12953 |
| 592 | 20240923 | 090000 | 1018488300 | 37100 | 37050 | 37200 | 37050 | 26028 |