34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 192700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 20023 |
| 3 | 20240923 | 192600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20240923 | 192500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20240923 | 192400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20240923 | 192300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20240923 | 192200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20240923 | 192100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20240923 | 192000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20240923 | 191900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20240923 | 191800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20240923 | 191700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20240923 | 191600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20240923 | 191500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20240923 | 191400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20240923 | 191300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20240923 | 191200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20240923 | 191100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20240923 | 191000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20240923 | 190900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20240923 | 190800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20240923 | 190700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20240923 | 190600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20240923 | 190500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20240923 | 190400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20240923 | 190300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20240923 | 190200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20240923 | 190100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20240923 | 190000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20240923 | 185900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20240923 | 185800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20240923 | 185700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 20023 |
| 33 | 20240923 | 185600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20240923 | 185500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20240923 | 185400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20240923 | 185300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20240923 | 185200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20240923 | 185100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20240923 | 185000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20240923 | 184900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20240923 | 184800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20240923 | 184700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20240923 | 184600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20240923 | 184500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20240923 | 184400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20240923 | 184300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20240923 | 184200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20240923 | 184100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20240923 | 184000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20240923 | 183900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20240923 | 183800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20240923 | 183700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20240923 | 183600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20240923 | 183500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20240923 | 183400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20240923 | 183300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20240923 | 183200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20240923 | 183100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20240923 | 183000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20240923 | 182900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20240923 | 182800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20240923 | 182700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 20023 |
| 63 | 20240923 | 182600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20240923 | 182500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20240923 | 182400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20240923 | 182300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20240923 | 182200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20240923 | 182100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20240923 | 182000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20240923 | 181900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20240923 | 181800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20240923 | 181700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20240923 | 181600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20240923 | 181500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20240923 | 181400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20240923 | 181300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20240923 | 181200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20240923 | 181100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20240923 | 181000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20240923 | 180900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20240923 | 180800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20240923 | 180700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20240923 | 180600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20240923 | 180500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20240923 | 180400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20240923 | 180300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20240923 | 180200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20240923 | 180100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20240923 | 180000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20240923 | 175900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20240923 | 175800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20240923 | 175700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 20023 |
| 93 | 20240923 | 175600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20240923 | 175500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20240923 | 175400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20240923 | 175300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20240923 | 175200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20240923 | 175100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20240923 | 175000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20240923 | 174900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20240923 | 174800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20240923 | 174700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20240923 | 174600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20240923 | 174500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20240923 | 174400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20240923 | 174300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20240923 | 174200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20240923 | 174100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20240923 | 174000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20240923 | 173900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20240923 | 173800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20240923 | 173700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20240923 | 173600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20240923 | 173500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20240923 | 173400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20240923 | 173300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20240923 | 173200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20240923 | 173100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20240923 | 173000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20240923 | 172900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20240923 | 172800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20240923 | 172700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 20023 |
| 123 | 20240923 | 172600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20240923 | 172500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20240923 | 172400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20240923 | 172300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20240923 | 172200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20240923 | 172100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20240923 | 172000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20240923 | 171900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20240923 | 171800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20240923 | 171700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20240923 | 171600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20240923 | 171500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20240923 | 171400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20240923 | 171300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20240923 | 171200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20240923 | 171100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20240923 | 171000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20240923 | 170900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20240923 | 170800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20240923 | 170700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20240923 | 170600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20240923 | 170500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20240923 | 170400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20240923 | 170300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20240923 | 170200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20240923 | 170100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20240923 | 170000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20240923 | 165900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20240923 | 165800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20240923 | 165700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 20023 |
| 153 | 20240923 | 165600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20240923 | 165500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20240923 | 165400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20240923 | 165300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20240923 | 165200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20240923 | 165100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20240923 | 165000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20240923 | 164900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20240923 | 164800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20240923 | 164700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20240923 | 164600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20240923 | 164500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20240923 | 164400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20240923 | 164300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20240923 | 164200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20240923 | 164100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20240923 | 164000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20240923 | 163900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20240923 | 163800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20240923 | 163700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20240923 | 163600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20240923 | 163500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20240923 | 163400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20240923 | 163300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20240923 | 163200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20240923 | 163100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20240923 | 163000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20240923 | 162900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20240923 | 162800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20240923 | 162700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 20023 |
| 183 | 20240923 | 162600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20240923 | 162500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20240923 | 162400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20240923 | 162300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20240923 | 162200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20240923 | 162100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20240923 | 162000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20240923 | 161900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20240923 | 161800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20240923 | 161700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20240923 | 161600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20240923 | 161500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20240923 | 161400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20240923 | 161300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20240923 | 161200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20240923 | 161100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20240923 | 161000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20240923 | 160900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20240923 | 160800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20240923 | 160700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20240923 | 160600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20240923 | 160500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20240923 | 160400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20240923 | 160300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20240923 | 160200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20240923 | 160100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20240923 | 160000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20240923 | 155900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20240923 | 155800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20240923 | 155700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 20023 |
| 213 | 20240923 | 155600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20240923 | 155500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20240923 | 155400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20240923 | 155300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20240923 | 155200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20240923 | 155100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20240923 | 155000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20240923 | 154900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20240923 | 154800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20240923 | 154700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20240923 | 154600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20240923 | 154500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20240923 | 154400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20240923 | 154300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 227 | 20240923 | 154200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 228 | 20240923 | 154100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 229 | 20240923 | 154000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 230 | 20240923 | 153900 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 231 | 20240923 | 153800 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 232 | 20240923 | 153700 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 233 | 20240923 | 153600 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 234 | 20240923 | 153500 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 235 | 20240923 | 153400 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 236 | 20240923 | 153300 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 237 | 20240923 | 153200 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 238 | 20240923 | 153100 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 239 | 20240923 | 153000 | 28294015300 | 32650 | 32650 | 32650 | 32650 | 20023 |
| 240 | 20240923 | 152900 | 27640264350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20240923 | 152800 | 27640264350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20240923 | 152700 | 27640264350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 243 | 20240923 | 152600 | 27640264350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20240923 | 152500 | 27640264350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20240923 | 152400 | 27640264350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20240923 | 152300 | 27640264350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20240923 | 152200 | 27640264350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20240923 | 152100 | 27640264350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20240923 | 152000 | 27640264350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 250 | 20240923 | 151900 | 27640264350 | 32350 | 32400 | 32450 | 32300 | 4098 |
| 251 | 20240923 | 151800 | 27507577800 | 32400 | 32300 | 32400 | 32300 | 916 |
| 252 | 20240923 | 151700 | 27477945200 | 32300 | 32350 | 32400 | 32300 | 2337 |
| 253 | 20240923 | 151600 | 27402333600 | 32350 | 32400 | 32400 | 32350 | 631 |
| 254 | 20240923 | 151500 | 27381908950 | 32400 | 32350 | 32400 | 32300 | 1070 |
| 255 | 20240923 | 151400 | 27347293700 | 32300 | 32350 | 32350 | 32300 | 2009 |
| 256 | 20240923 | 151300 | 27282331450 | 32350 | 32350 | 32350 | 32300 | 1405 |
| 257 | 20240923 | 151200 | 27236910700 | 32300 | 32350 | 32350 | 32300 | 1845 |
| 258 | 20240923 | 151100 | 27177276600 | 32300 | 32300 | 32350 | 32300 | 635 |
| 259 | 20240923 | 151000 | 27156763350 | 32300 | 32250 | 32350 | 32250 | 612 |
| 260 | 20240923 | 150900 | 27137005100 | 32250 | 32300 | 32300 | 32250 | 503 |
| 261 | 20240923 | 150800 | 27120767200 | 32300 | 32250 | 32300 | 32250 | 750 |
| 262 | 20240923 | 150700 | 27096562500 | 32250 | 32250 | 32300 | 32250 | 1171 |
| 263 | 20240923 | 150600 | 27058766550 | 32200 | 32250 | 32250 | 32200 | 2634 |
| 264 | 20240923 | 150500 | 26973855300 | 32250 | 32200 | 32250 | 32200 | 1055 |
| 265 | 20240923 | 150400 | 26939882850 | 32200 | 32200 | 32250 | 32200 | 937 |
| 266 | 20240923 | 150300 | 26909709750 | 32250 | 32300 | 32300 | 32250 | 2165 |
| 267 | 20240923 | 150200 | 26839887350 | 32250 | 32250 | 32300 | 32200 | 1008 |
| 268 | 20240923 | 150100 | 26807366850 | 32300 | 32250 | 32300 | 32250 | 2138 |
| 269 | 20240923 | 150000 | 26738387600 | 32250 | 32150 | 32250 | 32150 | 2313 |
| 270 | 20240923 | 145900 | 26663927050 | 32150 | 32200 | 32200 | 32100 | 1510 |
| 271 | 20240923 | 145800 | 26615383050 | 32150 | 32150 | 32200 | 32150 | 7103 |
| 272 | 20240923 | 145700 | 26386976750 | 32200 | 32150 | 32200 | 32150 | 1725 |
| 273 | 20240923 | 145600 | 26331517000 | 32150 | 32200 | 32200 | 32150 | 1711 |
| 274 | 20240923 | 145500 | 26276504700 | 32150 | 32150 | 32200 | 32100 | 1431 |
| 275 | 20240923 | 145400 | 26230513900 | 32150 | 32200 | 32250 | 32150 | 3882 |
| 276 | 20240923 | 145300 | 26105610850 | 32200 | 32150 | 32200 | 32150 | 2325 |
| 277 | 20240923 | 145200 | 26030833900 | 32150 | 32200 | 32250 | 32150 | 1812 |
| 278 | 20240923 | 145100 | 25972531200 | 32200 | 32200 | 32250 | 32200 | 1175 |
| 279 | 20240923 | 145000 | 25934693500 | 32200 | 32200 | 32250 | 32150 | 2728 |
| 280 | 20240923 | 144900 | 25846918150 | 32150 | 32200 | 32200 | 32150 | 1380 |
| 281 | 20240923 | 144800 | 25802537050 | 32200 | 32150 | 32250 | 32150 | 1758 |
| 282 | 20240923 | 144700 | 25745941350 | 32150 | 32200 | 32250 | 32150 | 2007 |
| 283 | 20240923 | 144600 | 25681368150 | 32250 | 32200 | 32250 | 32150 | 1704 |
| 284 | 20240923 | 144500 | 25626511100 | 32200 | 32150 | 32250 | 32150 | 2625 |
| 285 | 20240923 | 144400 | 25542023500 | 32150 | 32150 | 32200 | 32100 | 2058 |
| 286 | 20240923 | 144300 | 25475857450 | 32150 | 32250 | 32250 | 32150 | 2637 |
| 287 | 20240923 | 144200 | 25390989900 | 32200 | 32150 | 32250 | 32150 | 1541 |
| 288 | 20240923 | 144100 | 25341385800 | 32200 | 32150 | 32200 | 32100 | 4059 |
| 289 | 20240923 | 144000 | 25210810300 | 32150 | 32250 | 32250 | 32100 | 2028 |
| 290 | 20240923 | 143900 | 25145562000 | 32200 | 32150 | 32250 | 32150 | 1676 |
| 291 | 20240923 | 143800 | 25091603200 | 32150 | 32150 | 32250 | 32150 | 4398 |
| 292 | 20240923 | 143700 | 24950189900 | 32150 | 32200 | 32250 | 32150 | 2038 |
| 293 | 20240923 | 143600 | 24884576550 | 32200 | 32250 | 32250 | 32200 | 1279 |
| 294 | 20240923 | 143500 | 24843386050 | 32200 | 32200 | 32250 | 32200 | 1733 |
| 295 | 20240923 | 143400 | 24787582850 | 32200 | 32250 | 32300 | 32200 | 1952 |
| 296 | 20240923 | 143300 | 24724651650 | 32250 | 32300 | 32350 | 32250 | 1333 |
| 297 | 20240923 | 143200 | 24681648300 | 32250 | 32250 | 32300 | 32250 | 2917 |
| 298 | 20240923 | 143100 | 24587504550 | 32250 | 32250 | 32300 | 32150 | 7783 |
| 299 | 20240923 | 143000 | 24336921850 | 32250 | 32150 | 32300 | 32150 | 3054 |
| 300 | 20240923 | 142900 | 24238517250 | 32250 | 32250 | 32300 | 32150 | 2627 |
| 301 | 20240923 | 142800 | 24153924500 | 32250 | 32200 | 32300 | 32150 | 6001 |
| 302 | 20240923 | 142700 | 23960662350 | 32200 | 32300 | 32300 | 32200 | 5170 |
| 303 | 20240923 | 142600 | 23793958650 | 32300 | 32300 | 32300 | 32250 | 2678 |
| 304 | 20240923 | 142500 | 23707494450 | 32350 | 32300 | 32350 | 32250 | 2087 |
| 305 | 20240923 | 142400 | 23640100850 | 32300 | 32300 | 32350 | 32300 | 3485 |
| 306 | 20240923 | 142300 | 23527532000 | 32300 | 32350 | 32350 | 32300 | 2088 |
| 307 | 20240923 | 142200 | 23460071700 | 32300 | 32300 | 32400 | 32300 | 1195 |
| 308 | 20240923 | 142100 | 23421443000 | 32300 | 32350 | 32400 | 32300 | 3653 |
| 309 | 20240923 | 142000 | 23303284050 | 32350 | 32350 | 32450 | 32350 | 4492 |
| 310 | 20240923 | 141900 | 23157745650 | 32350 | 32350 | 32400 | 32350 | 1143 |
| 311 | 20240923 | 141800 | 23120767550 | 32350 | 32400 | 32400 | 32350 | 2121 |
| 312 | 20240923 | 141700 | 23052121000 | 32400 | 32400 | 32450 | 32350 | 4047 |
| 313 | 20240923 | 141600 | 22921017700 | 32400 | 32400 | 32450 | 32400 | 1216 |
| 314 | 20240923 | 141500 | 22881618950 | 32400 | 32400 | 32450 | 32400 | 957 |
| 315 | 20240923 | 141400 | 22850610600 | 32400 | 32400 | 32450 | 32400 | 1249 |
| 316 | 20240923 | 141300 | 22810142650 | 32400 | 32400 | 32450 | 32400 | 1459 |
| 317 | 20240923 | 141200 | 22762865750 | 32400 | 32450 | 32450 | 32400 | 751 |
| 318 | 20240923 | 141100 | 22738530700 | 32500 | 32500 | 32500 | 32400 | 2041 |
| 319 | 20240923 | 141000 | 22672320750 | 32450 | 32450 | 32500 | 32450 | 743 |
| 320 | 20240923 | 140900 | 22648209250 | 32450 | 32450 | 32500 | 32450 | 1996 |
| 321 | 20240923 | 140800 | 22583432050 | 32500 | 32450 | 32500 | 32450 | 3000 |
| 322 | 20240923 | 140700 | 22486078000 | 32450 | 32450 | 32500 | 32450 | 1965 |
| 323 | 20240923 | 140600 | 22422284900 | 32450 | 32450 | 32500 | 32450 | 815 |
| 324 | 20240923 | 140500 | 22395833450 | 32450 | 32500 | 32500 | 32450 | 790 |
| 325 | 20240923 | 140400 | 22370194150 | 32450 | 32450 | 32500 | 32450 | 817 |
| 326 | 20240923 | 140300 | 22343678850 | 32450 | 32500 | 32550 | 32450 | 18714 |
| 327 | 20240923 | 140200 | 21735492150 | 32500 | 32500 | 32550 | 32500 | 987 |
| 328 | 20240923 | 140100 | 21703403100 | 32550 | 32500 | 32600 | 32500 | 628 |
| 329 | 20240923 | 140000 | 21682971900 | 32500 | 32550 | 32550 | 32500 | 583 |
| 330 | 20240923 | 135900 | 21664009500 | 32550 | 32550 | 32600 | 32550 | 508 |
| 331 | 20240923 | 135800 | 21647473050 | 32550 | 32550 | 32600 | 32550 | 495 |
| 332 | 20240923 | 135700 | 21631359850 | 32550 | 32550 | 32600 | 32550 | 677 |
| 333 | 20240923 | 135600 | 21609319000 | 32550 | 32550 | 32600 | 32550 | 2120 |
| 334 | 20240923 | 135500 | 21540307950 | 32550 | 32600 | 32600 | 32550 | 811 |
| 335 | 20240923 | 135400 | 21513906500 | 32550 | 32550 | 32600 | 32550 | 736 |
| 336 | 20240923 | 135300 | 21489949500 | 32550 | 32600 | 32600 | 32550 | 755 |
| 337 | 20240923 | 135200 | 21465371750 | 32600 | 32550 | 32600 | 32550 | 404 |
| 338 | 20240923 | 135100 | 21452220350 | 32600 | 32550 | 32600 | 32550 | 466 |
| 339 | 20240923 | 135000 | 21437051850 | 32600 | 32550 | 32600 | 32550 | 834 |
| 340 | 20240923 | 134900 | 21409897050 | 32550 | 32550 | 32600 | 32550 | 582 |
| 341 | 20240923 | 134800 | 21390945400 | 32550 | 32550 | 32600 | 32550 | 440 |
| 342 | 20240923 | 134700 | 21376623050 | 32550 | 32600 | 32600 | 32550 | 1390 |
| 343 | 20240923 | 134600 | 21331343800 | 32550 | 32550 | 32600 | 32550 | 1030 |
| 344 | 20240923 | 134500 | 21297815800 | 32550 | 32550 | 32650 | 32550 | 1599 |
| 345 | 20240923 | 134400 | 21245692950 | 32550 | 32550 | 32600 | 32550 | 570 |
| 346 | 20240923 | 134300 | 21227138950 | 32550 | 32550 | 32600 | 32550 | 907 |
| 347 | 20240923 | 134200 | 21197610300 | 32550 | 32550 | 32600 | 32550 | 334 |
| 348 | 20240923 | 134100 | 21186737250 | 32550 | 32550 | 32600 | 32550 | 552 |
| 349 | 20240923 | 134000 | 21168769400 | 32550 | 32600 | 32600 | 32550 | 569 |
| 350 | 20240923 | 133900 | 21150247500 | 32550 | 32550 | 32600 | 32550 | 470 |
| 351 | 20240923 | 133800 | 21134948300 | 32550 | 32550 | 32550 | 32500 | 546 |
| 352 | 20240923 | 133700 | 21117179850 | 32550 | 32550 | 32600 | 32550 | 776 |
| 353 | 20240923 | 133600 | 21091920050 | 32550 | 32550 | 32600 | 32550 | 459 |
| 354 | 20240923 | 133500 | 21076979400 | 32550 | 32500 | 32600 | 32500 | 563 |
| 355 | 20240923 | 133400 | 21058667200 | 32500 | 32500 | 32600 | 32500 | 917 |
| 356 | 20240923 | 133300 | 21028831200 | 32550 | 32550 | 32600 | 32500 | 771 |
| 357 | 20240923 | 133200 | 21003751800 | 32500 | 32550 | 32600 | 32500 | 2536 |
| 358 | 20240923 | 133100 | 20921205050 | 32550 | 32500 | 32600 | 32500 | 1062 |
| 359 | 20240923 | 133000 | 20886641200 | 32500 | 32550 | 32600 | 32500 | 1527 |
| 360 | 20240923 | 132900 | 20836955050 | 32500 | 32500 | 32550 | 32500 | 1245 |
| 361 | 20240923 | 132800 | 20796455100 | 32500 | 32500 | 32550 | 32500 | 1359 |
| 362 | 20240923 | 132700 | 20752273150 | 32500 | 32500 | 32550 | 32500 | 1447 |
| 363 | 20240923 | 132600 | 20705215500 | 32500 | 32550 | 32550 | 32500 | 1093 |
| 364 | 20240923 | 132500 | 20669671800 | 32550 | 32550 | 32600 | 32500 | 10154 |
| 365 | 20240923 | 132400 | 20339253050 | 32550 | 32550 | 32600 | 32550 | 1086 |
| 366 | 20240923 | 132300 | 20303903000 | 32550 | 32550 | 32600 | 32550 | 367 |
| 367 | 20240923 | 132200 | 20291953900 | 32550 | 32550 | 32600 | 32550 | 524 |
| 368 | 20240923 | 132100 | 20274881800 | 32550 | 32550 | 32600 | 32550 | 482 |
| 369 | 20240923 | 132000 | 20259186550 | 32550 | 32550 | 32600 | 32550 | 327 |
| 370 | 20240923 | 131900 | 20248530100 | 32600 | 32550 | 32600 | 32550 | 711 |
| 371 | 20240923 | 131800 | 20225386100 | 32550 | 32550 | 32600 | 32550 | 278 |
| 372 | 20240923 | 131700 | 20216331350 | 32550 | 32550 | 32600 | 32550 | 306 |
| 373 | 20240923 | 131600 | 20206364650 | 32550 | 32550 | 32600 | 32550 | 256 |
| 374 | 20240923 | 131500 | 20198028350 | 32600 | 32550 | 32600 | 32550 | 360 |
| 375 | 20240923 | 131400 | 20186309150 | 32550 | 32550 | 32600 | 32550 | 619 |
| 376 | 20240923 | 131300 | 20166149550 | 32600 | 32550 | 32600 | 32550 | 918 |
| 377 | 20240923 | 131200 | 20136243250 | 32550 | 32550 | 32600 | 32550 | 849 |
| 378 | 20240923 | 131100 | 20108580250 | 32550 | 32550 | 32600 | 32550 | 233 |
| 379 | 20240923 | 131000 | 20100989100 | 32600 | 32550 | 32650 | 32550 | 1465 |
| 380 | 20240923 | 130900 | 20053247150 | 32550 | 32550 | 32600 | 32550 | 674 |
| 381 | 20240923 | 130800 | 20031306050 | 32550 | 32550 | 32650 | 32550 | 875 |
| 382 | 20240923 | 130700 | 20002811250 | 32550 | 32600 | 32600 | 32550 | 2239 |
| 383 | 20240923 | 130600 | 19929916000 | 32600 | 32600 | 32600 | 32550 | 1271 |
| 384 | 20240923 | 130500 | 19888491950 | 32550 | 32650 | 32650 | 32550 | 11275 |
| 385 | 20240923 | 130400 | 19520767000 | 32700 | 32650 | 32700 | 32650 | 203 |
| 386 | 20240923 | 130300 | 19514130600 | 32650 | 32650 | 32700 | 32650 | 227 |
| 387 | 20240923 | 130200 | 19506716000 | 32650 | 32650 | 32650 | 32650 | 459 |
| 388 | 20240923 | 130100 | 19491729650 | 32650 | 32700 | 32700 | 32650 | 2732 |
| 389 | 20240923 | 130000 | 19402409200 | 32700 | 32750 | 32750 | 32700 | 227 |
| 390 | 20240923 | 125900 | 19394980800 | 32700 | 32700 | 32750 | 32700 | 614 |
| 391 | 20240923 | 125800 | 19374878950 | 32700 | 32700 | 32750 | 32700 | 204 |
| 392 | 20240923 | 125700 | 19368206800 | 32700 | 32750 | 32750 | 32700 | 1539 |
| 393 | 20240923 | 125600 | 19317851250 | 32700 | 32700 | 32750 | 32700 | 262 |
| 394 | 20240923 | 125500 | 19309283100 | 32700 | 32700 | 32750 | 32700 | 255 |
| 395 | 20240923 | 125400 | 19300937900 | 32700 | 32700 | 32750 | 32700 | 295 |
| 396 | 20240923 | 125300 | 19291289500 | 32700 | 32700 | 32700 | 32700 | 711 |
| 397 | 20240923 | 125200 | 19268039800 | 32750 | 32700 | 32750 | 32700 | 359 |
| 398 | 20240923 | 125100 | 19256292900 | 32750 | 32700 | 32750 | 32700 | 123 |
| 399 | 20240923 | 125000 | 19252269150 | 32700 | 32700 | 32750 | 32650 | 1802 |
| 400 | 20240923 | 124900 | 19193345250 | 32650 | 32700 | 32700 | 32650 | 251 |
| 401 | 20240923 | 124800 | 19185146600 | 32700 | 32700 | 32700 | 32650 | 465 |
| 402 | 20240923 | 124700 | 19169951300 | 32650 | 32650 | 32700 | 32650 | 438 |
| 403 | 20240923 | 124600 | 19155644050 | 32650 | 32700 | 32700 | 32650 | 311 |
| 404 | 20240923 | 124500 | 19145486250 | 32700 | 32650 | 32700 | 32650 | 387 |
| 405 | 20240923 | 124400 | 19132842400 | 32650 | 32650 | 32700 | 32650 | 491 |
| 406 | 20240923 | 124300 | 19116809450 | 32650 | 32650 | 32700 | 32650 | 384 |
| 407 | 20240923 | 124200 | 19104257000 | 32700 | 32650 | 32700 | 32650 | 285 |
| 408 | 20240923 | 124100 | 19094948800 | 32650 | 32650 | 32700 | 32650 | 345 |
| 409 | 20240923 | 124000 | 19083677100 | 32650 | 32650 | 32700 | 32650 | 195 |
| 410 | 20240923 | 123900 | 19077305650 | 32650 | 32650 | 32700 | 32650 | 528 |
| 411 | 20240923 | 123800 | 19060062100 | 32650 | 32700 | 32700 | 32650 | 240 |
| 412 | 20240923 | 123700 | 19052218750 | 32650 | 32650 | 32700 | 32650 | 470 |
| 413 | 20240923 | 123600 | 19036858250 | 32650 | 32650 | 32700 | 32650 | 713 |
| 414 | 20240923 | 123500 | 19013559850 | 32700 | 32700 | 32700 | 32650 | 555 |
| 415 | 20240923 | 123400 | 18995438100 | 32650 | 32700 | 32700 | 32650 | 694 |
| 416 | 20240923 | 123300 | 18972771550 | 32650 | 32650 | 32700 | 32650 | 672 |
| 417 | 20240923 | 123200 | 18950828750 | 32650 | 32700 | 32700 | 32650 | 280 |
| 418 | 20240923 | 123100 | 18941686500 | 32650 | 32650 | 32700 | 32650 | 1638 |
| 419 | 20240923 | 123000 | 18888158600 | 32700 | 32650 | 32700 | 32650 | 567 |
| 420 | 20240923 | 122900 | 18869626150 | 32650 | 32650 | 32750 | 32650 | 315 |
| 421 | 20240923 | 122800 | 18859329900 | 32650 | 32700 | 32750 | 32650 | 725 |
| 422 | 20240923 | 122700 | 18835636300 | 32700 | 32750 | 32750 | 32700 | 363 |
| 423 | 20240923 | 122600 | 18823760400 | 32700 | 32700 | 32750 | 32700 | 391 |
| 424 | 20240923 | 122500 | 18810973000 | 32700 | 32700 | 32750 | 32700 | 229 |
| 425 | 20240923 | 122400 | 18803482100 | 32750 | 32700 | 32750 | 32700 | 255 |
| 426 | 20240923 | 122300 | 18795138350 | 32700 | 32700 | 32750 | 32650 | 1663 |
| 427 | 20240923 | 122200 | 18740755100 | 32650 | 32700 | 32750 | 32650 | 4385 |
| 428 | 20240923 | 122100 | 18597359050 | 32700 | 32700 | 32750 | 32700 | 852 |
| 429 | 20240923 | 122000 | 18569493650 | 32700 | 32750 | 32750 | 32700 | 300 |
| 430 | 20240923 | 121900 | 18559675250 | 32700 | 32700 | 32750 | 32700 | 1228 |
| 431 | 20240923 | 121800 | 18519505000 | 32700 | 32750 | 32750 | 32700 | 170 |
| 432 | 20240923 | 121700 | 18513943000 | 32700 | 32700 | 32750 | 32700 | 585 |
| 433 | 20240923 | 121600 | 18494804100 | 32700 | 32700 | 32750 | 32700 | 144 |
| 434 | 20240923 | 121500 | 18490094650 | 32700 | 32700 | 32750 | 32700 | 464 |
| 435 | 20240923 | 121400 | 18474915150 | 32700 | 32700 | 32750 | 32700 | 243 |
| 436 | 20240923 | 121300 | 18466966650 | 32700 | 32700 | 32750 | 32700 | 379 |
| 437 | 20240923 | 121200 | 18454568350 | 32700 | 32700 | 32750 | 32700 | 476 |
| 438 | 20240923 | 121100 | 18438995750 | 32700 | 32750 | 32750 | 32700 | 47 |
| 439 | 20240923 | 121000 | 18437457850 | 32700 | 32700 | 32750 | 32700 | 352 |
| 440 | 20240923 | 120900 | 18425940750 | 32750 | 32700 | 32750 | 32700 | 171 |
| 441 | 20240923 | 120800 | 18420343550 | 32700 | 32700 | 32750 | 32650 | 344 |
| 442 | 20240923 | 120700 | 18409102500 | 32700 | 32650 | 32700 | 32650 | 538 |
| 443 | 20240923 | 120600 | 18391533600 | 32650 | 32650 | 32750 | 32650 | 622 |
| 444 | 20240923 | 120500 | 18371202500 | 32650 | 32700 | 32700 | 32650 | 211 |
| 445 | 20240923 | 120400 | 18364306300 | 32700 | 32650 | 32750 | 32650 | 364 |
| 446 | 20240923 | 120300 | 18352419150 | 32650 | 32700 | 32700 | 32650 | 846 |
| 447 | 20240923 | 120200 | 18324756950 | 32700 | 32750 | 32750 | 32700 | 321 |
| 448 | 20240923 | 120100 | 18314257750 | 32700 | 32650 | 32750 | 32650 | 1617 |
| 449 | 20240923 | 120000 | 18261402150 | 32650 | 32650 | 32700 | 32650 | 816 |
| 450 | 20240923 | 115900 | 18234747850 | 32650 | 32650 | 32700 | 32650 | 422 |
| 451 | 20240923 | 115800 | 18220959750 | 32650 | 32650 | 32700 | 32650 | 308 |
| 452 | 20240923 | 115700 | 18210900050 | 32650 | 32650 | 32700 | 32650 | 281 |
| 453 | 20240923 | 115600 | 18201725050 | 32650 | 32650 | 32700 | 32650 | 601 |
| 454 | 20240923 | 115500 | 18182088050 | 32700 | 32650 | 32700 | 32650 | 954 |
| 455 | 20240923 | 115400 | 18150938950 | 32650 | 32650 | 32700 | 32650 | 478 |
| 456 | 20240923 | 115300 | 18135324800 | 32700 | 32650 | 32700 | 32650 | 396 |
| 457 | 20240923 | 115200 | 18122390100 | 32650 | 32650 | 32700 | 32650 | 510 |
| 458 | 20240923 | 115100 | 18105732500 | 32650 | 32600 | 32700 | 32600 | 1315 |
| 459 | 20240923 | 115000 | 18062850750 | 32650 | 32650 | 32650 | 32600 | 635 |
| 460 | 20240923 | 114900 | 18042133600 | 32600 | 32650 | 32650 | 32600 | 211 |
| 461 | 20240923 | 114800 | 18035246450 | 32600 | 32600 | 32650 | 32600 | 765 |
| 462 | 20240923 | 114700 | 18010293550 | 32600 | 32650 | 32650 | 32600 | 1538 |
| 463 | 20240923 | 114600 | 17960147900 | 32650 | 32600 | 32650 | 32550 | 737 |
| 464 | 20240923 | 114500 | 17936131850 | 32600 | 32600 | 32650 | 32550 | 1044 |
| 465 | 20240923 | 114400 | 17902133550 | 32550 | 32600 | 32600 | 32550 | 240 |
| 466 | 20240923 | 114300 | 17894319300 | 32600 | 32650 | 32650 | 32550 | 3894 |
| 467 | 20240923 | 114200 | 17767387050 | 32600 | 32600 | 32650 | 32600 | 801 |
| 468 | 20240923 | 114100 | 17741261750 | 32600 | 32600 | 32650 | 32600 | 515 |
| 469 | 20240923 | 114000 | 17724471500 | 32650 | 32600 | 32650 | 32600 | 2886 |
| 470 | 20240923 | 113900 | 17630375150 | 32600 | 32600 | 32650 | 32600 | 734 |
| 471 | 20240923 | 113800 | 17606442500 | 32600 | 32650 | 32700 | 32600 | 1325 |
| 472 | 20240923 | 113700 | 17563209050 | 32650 | 32650 | 32700 | 32650 | 4455 |
| 473 | 20240923 | 113600 | 17417749100 | 32700 | 32650 | 32700 | 32650 | 301 |
| 474 | 20240923 | 113500 | 17407918050 | 32650 | 32650 | 32700 | 32650 | 489 |
| 475 | 20240923 | 113400 | 17391938800 | 32700 | 32700 | 32700 | 32650 | 866 |
| 476 | 20240923 | 113300 | 17363638250 | 32650 | 32650 | 32700 | 32650 | 325 |
| 477 | 20240923 | 113200 | 17353016100 | 32700 | 32700 | 32700 | 32650 | 2977 |
| 478 | 20240923 | 113100 | 17255688900 | 32700 | 32700 | 32750 | 32700 | 598 |
| 479 | 20240923 | 113000 | 17236128650 | 32750 | 32750 | 32750 | 32700 | 14875 |
| 480 | 20240923 | 112900 | 16749099550 | 32800 | 32750 | 32800 | 32750 | 484 |
| 481 | 20240923 | 112800 | 16733243300 | 32800 | 32800 | 32800 | 32750 | 901 |
| 482 | 20240923 | 112700 | 16703716850 | 32800 | 32800 | 32800 | 32750 | 475 |
| 483 | 20240923 | 112600 | 16688144200 | 32750 | 32800 | 32800 | 32750 | 2511 |
| 484 | 20240923 | 112500 | 16605882800 | 32750 | 32800 | 32800 | 32750 | 1212 |
| 485 | 20240923 | 112400 | 16566150500 | 32800 | 32800 | 32850 | 32800 | 129 |
| 486 | 20240923 | 112300 | 16561917600 | 32850 | 32850 | 32850 | 32800 | 3593 |
| 487 | 20240923 | 112200 | 16444060350 | 32800 | 32800 | 32850 | 32800 | 719 |
| 488 | 20240923 | 112100 | 16420462750 | 32800 | 32800 | 32850 | 32800 | 547 |
| 489 | 20240923 | 112000 | 16402502100 | 32850 | 32800 | 32850 | 32800 | 2526 |
| 490 | 20240923 | 111900 | 16319643350 | 32800 | 32800 | 32850 | 32800 | 1425 |
| 491 | 20240923 | 111800 | 16272889850 | 32800 | 32850 | 32900 | 32800 | 1737 |
| 492 | 20240923 | 111700 | 16215841100 | 32850 | 32900 | 32950 | 32800 | 3817 |
| 493 | 20240923 | 111600 | 16090395100 | 32900 | 32950 | 32950 | 32900 | 1336 |
| 494 | 20240923 | 111500 | 16046420700 | 32900 | 32900 | 32950 | 32900 | 102 |
| 495 | 20240923 | 111400 | 16043064100 | 32900 | 32900 | 32950 | 32900 | 282 |
| 496 | 20240923 | 111300 | 16033779550 | 32900 | 32850 | 32900 | 32850 | 2227 |
| 497 | 20240923 | 111200 | 15960514950 | 32850 | 32850 | 32900 | 32850 | 306 |
| 498 | 20240923 | 111100 | 15950457850 | 32850 | 32850 | 32900 | 32850 | 217 |
| 499 | 20240923 | 111000 | 15943327050 | 32850 | 32850 | 32900 | 32850 | 260 |
| 500 | 20240923 | 110900 | 15934783800 | 32850 | 32850 | 32900 | 32850 | 414 |
| 501 | 20240923 | 110800 | 15921178750 | 32850 | 32850 | 32900 | 32850 | 596 |
| 502 | 20240923 | 110700 | 15901598450 | 32800 | 32850 | 32900 | 32800 | 2609 |
| 503 | 20240923 | 110600 | 15815982550 | 32850 | 32850 | 32900 | 32850 | 199 |
| 504 | 20240923 | 110500 | 15809442050 | 32850 | 32850 | 32900 | 32850 | 1231 |
| 505 | 20240923 | 110400 | 15768994600 | 32850 | 32850 | 32900 | 32850 | 312 |
| 506 | 20240923 | 110300 | 15758742750 | 32850 | 32850 | 32900 | 32850 | 1822 |
| 507 | 20240923 | 110200 | 15698888350 | 32850 | 32850 | 32900 | 32850 | 402 |
| 508 | 20240923 | 110100 | 15685668450 | 32850 | 32850 | 32850 | 32850 | 326 |
| 509 | 20240923 | 110000 | 15674959350 | 32850 | 32850 | 32900 | 32850 | 382 |
| 510 | 20240923 | 105900 | 15662403250 | 32850 | 32850 | 32900 | 32850 | 404 |
| 511 | 20240923 | 105800 | 15649129000 | 32850 | 32850 | 32900 | 32800 | 600 |
| 512 | 20240923 | 105700 | 15629417450 | 32850 | 32900 | 32900 | 32850 | 701 |
| 513 | 20240923 | 105600 | 15606384850 | 32850 | 32850 | 32900 | 32850 | 663 |
| 514 | 20240923 | 105500 | 15584604250 | 32850 | 32850 | 32900 | 32850 | 789 |
| 515 | 20240923 | 105400 | 15558678900 | 32850 | 32850 | 32900 | 32850 | 291 |
| 516 | 20240923 | 105300 | 15549117850 | 32850 | 32850 | 32900 | 32800 | 2615 |
| 517 | 20240923 | 105200 | 15463261350 | 32850 | 32800 | 32900 | 32800 | 787 |
| 518 | 20240923 | 105100 | 15437394600 | 32850 | 32850 | 32850 | 32800 | 1005 |
| 519 | 20240923 | 105000 | 15404386100 | 32800 | 32900 | 32950 | 32800 | 4839 |
| 520 | 20240923 | 104900 | 15245577900 | 32850 | 32850 | 32900 | 32850 | 178 |
| 521 | 20240923 | 104800 | 15239727700 | 32900 | 32850 | 32900 | 32850 | 2295 |
| 522 | 20240923 | 104700 | 15164330150 | 32850 | 32850 | 32950 | 32850 | 1602 |
| 523 | 20240923 | 104600 | 15111684400 | 32850 | 32850 | 32950 | 32850 | 509 |
| 524 | 20240923 | 104500 | 15094939150 | 32850 | 32900 | 32900 | 32850 | 1029 |
| 525 | 20240923 | 104400 | 15061107350 | 32850 | 32900 | 32900 | 32850 | 7411 |
| 526 | 20240923 | 104300 | 14817291000 | 32900 | 32900 | 32950 | 32900 | 479 |
| 527 | 20240923 | 104200 | 14801519350 | 32900 | 32950 | 32950 | 32900 | 2673 |
| 528 | 20240923 | 104100 | 14713455750 | 32950 | 32950 | 33000 | 32950 | 413 |
| 529 | 20240923 | 104000 | 14699839200 | 32950 | 32950 | 33000 | 32950 | 534 |
| 530 | 20240923 | 103900 | 14682241500 | 32950 | 32900 | 33000 | 32900 | 1178 |
| 531 | 20240923 | 103800 | 14643438750 | 32900 | 32950 | 32950 | 32900 | 317 |
| 532 | 20240923 | 103700 | 14633007600 | 32900 | 32950 | 33000 | 32900 | 1290 |
| 533 | 20240923 | 103600 | 14590501650 | 32900 | 32900 | 32950 | 32900 | 448 |
| 534 | 20240923 | 103500 | 14575756850 | 32900 | 32900 | 32950 | 32900 | 160 |
| 535 | 20240923 | 103400 | 14570491850 | 32950 | 32900 | 32950 | 32850 | 809 |
| 536 | 20240923 | 103300 | 14543871100 | 32900 | 32900 | 32900 | 32850 | 451 |
| 537 | 20240923 | 103200 | 14529038400 | 32900 | 32900 | 32900 | 32850 | 922 |
| 538 | 20240923 | 103100 | 14498711700 | 32850 | 32850 | 32900 | 32850 | 1204 |
| 539 | 20240923 | 103000 | 14459156200 | 32850 | 32950 | 32950 | 32850 | 3111 |
| 540 | 20240923 | 102900 | 14356806500 | 32900 | 32900 | 32950 | 32900 | 813 |
| 541 | 20240923 | 102800 | 14330034600 | 32900 | 32950 | 33000 | 32900 | 654 |
| 542 | 20240923 | 102700 | 14308490900 | 32950 | 32900 | 32950 | 32850 | 1272 |
| 543 | 20240923 | 102600 | 14266641600 | 32900 | 32900 | 32900 | 32850 | 663 |
| 544 | 20240923 | 102500 | 14244854950 | 32850 | 32900 | 32900 | 32850 | 610 |
| 545 | 20240923 | 102400 | 14224811800 | 32850 | 32850 | 32900 | 32850 | 170 |
| 546 | 20240923 | 102300 | 14219220150 | 32850 | 32900 | 32900 | 32850 | 798 |
| 547 | 20240923 | 102200 | 14192996400 | 32900 | 33000 | 33000 | 32850 | 2525 |
| 548 | 20240923 | 102100 | 14109885900 | 32950 | 32950 | 33000 | 32900 | 1394 |
| 549 | 20240923 | 102000 | 14063997650 | 32950 | 32850 | 32950 | 32850 | 3518 |
| 550 | 20240923 | 101900 | 13948277350 | 32850 | 32850 | 32900 | 32850 | 1219 |
| 551 | 20240923 | 101800 | 13908213650 | 32850 | 32850 | 32900 | 32850 | 833 |
| 552 | 20240923 | 101700 | 13880845300 | 32850 | 32900 | 32900 | 32850 | 2508 |
| 553 | 20240923 | 101600 | 13798394600 | 32900 | 32950 | 33000 | 32900 | 2860 |
| 554 | 20240923 | 101500 | 13704225000 | 32950 | 33000 | 33000 | 32950 | 2025 |
| 555 | 20240923 | 101400 | 13637419800 | 33000 | 33050 | 33050 | 33000 | 588 |
| 556 | 20240923 | 101300 | 13617993050 | 33050 | 33050 | 33050 | 33000 | 2250 |
| 557 | 20240923 | 101200 | 13543724050 | 33050 | 33050 | 33050 | 33000 | 445 |
| 558 | 20240923 | 101100 | 13529023150 | 33000 | 33050 | 33100 | 33000 | 1168 |
| 559 | 20240923 | 101000 | 13490413000 | 33050 | 33050 | 33100 | 33000 | 2618 |
| 560 | 20240923 | 100900 | 13403941300 | 33100 | 33000 | 33100 | 32950 | 5990 |
| 561 | 20240923 | 100800 | 13206147050 | 33000 | 33000 | 33000 | 32900 | 1543 |
| 562 | 20240923 | 100700 | 13155306250 | 32950 | 33000 | 33000 | 32950 | 503 |
| 563 | 20240923 | 100600 | 13138721900 | 33000 | 32950 | 33000 | 32950 | 1720 |
| 564 | 20240923 | 100500 | 13082031300 | 33000 | 32900 | 33000 | 32900 | 5625 |
| 565 | 20240923 | 100400 | 12896853250 | 32900 | 32900 | 32950 | 32900 | 1296 |
| 566 | 20240923 | 100300 | 12854206450 | 32900 | 32900 | 32950 | 32850 | 2491 |
| 567 | 20240923 | 100200 | 12772259900 | 32900 | 32950 | 32950 | 32900 | 3312 |
| 568 | 20240923 | 100100 | 12663285300 | 32900 | 32900 | 32950 | 32900 | 923 |
| 569 | 20240923 | 100000 | 12632912750 | 32900 | 32950 | 32950 | 32900 | 1821 |
| 570 | 20240923 | 095900 | 12572924900 | 32950 | 32900 | 32950 | 32850 | 6531 |
| 571 | 20240923 | 095800 | 12358040050 | 32900 | 32950 | 33000 | 32850 | 7493 |
| 572 | 20240923 | 095700 | 12111348000 | 32950 | 32950 | 33000 | 32900 | 5240 |
| 573 | 20240923 | 095600 | 11938790550 | 32950 | 33150 | 33150 | 32950 | 14038 |
| 574 | 20240923 | 095500 | 11474895950 | 33100 | 33100 | 33150 | 33100 | 1575 |
| 575 | 20240923 | 095400 | 11422753050 | 33100 | 33200 | 33200 | 33100 | 4104 |
| 576 | 20240923 | 095300 | 11286703700 | 33200 | 33200 | 33200 | 33150 | 2645 |
| 577 | 20240923 | 095200 | 11198945450 | 33150 | 33150 | 33200 | 33150 | 1811 |
| 578 | 20240923 | 095100 | 11138838650 | 33150 | 33150 | 33200 | 33150 | 1013 |
| 579 | 20240923 | 095000 | 11105235600 | 33150 | 33200 | 33200 | 33150 | 1185 |
| 580 | 20240923 | 094900 | 11065916050 | 33150 | 33200 | 33200 | 33150 | 1933 |
| 581 | 20240923 | 094800 | 11001784900 | 33250 | 33200 | 33250 | 33200 | 3943 |
| 582 | 20240923 | 094700 | 10870859500 | 33200 | 33200 | 33250 | 33150 | 4417 |
| 583 | 20240923 | 094600 | 10724222900 | 33250 | 33200 | 33250 | 33100 | 6412 |
| 584 | 20240923 | 094500 | 10511472850 | 33200 | 33250 | 33300 | 33200 | 2898 |
| 585 | 20240923 | 094400 | 10415122150 | 33250 | 33300 | 33350 | 33250 | 5080 |
| 586 | 20240923 | 094300 | 10245973400 | 33300 | 33450 | 33500 | 33300 | 21662 |
| 587 | 20240923 | 094200 | 9521709500 | 33450 | 33350 | 33450 | 33350 | 10448 |
| 588 | 20240923 | 094100 | 9172426200 | 33400 | 33350 | 33400 | 33300 | 20801 |
| 589 | 20240923 | 094000 | 8478562900 | 33300 | 33250 | 33350 | 33200 | 16078 |
| 590 | 20240923 | 093900 | 7943542050 | 33250 | 33250 | 33250 | 33200 | 2742 |
| 591 | 20240923 | 093800 | 7852372800 | 33250 | 33050 | 33250 | 33050 | 20134 |
| 592 | 20240923 | 093700 | 7185085650 | 33050 | 33050 | 33050 | 33000 | 3301 |
| 593 | 20240923 | 093600 | 7076007650 | 33050 | 33050 | 33050 | 33000 | 5747 |
| 594 | 20240923 | 093500 | 6886071950 | 33000 | 32950 | 33050 | 32950 | 26414 |
| 595 | 20240923 | 093400 | 6014496950 | 32900 | 32950 | 32950 | 32900 | 793 |
| 596 | 20240923 | 093300 | 5988384250 | 32950 | 32950 | 32950 | 32900 | 4554 |
| 597 | 20240923 | 093200 | 5838345800 | 32900 | 32900 | 32950 | 32900 | 2359 |
| 598 | 20240923 | 093100 | 5760647500 | 32900 | 32900 | 32900 | 32850 | 2497 |
| 599 | 20240923 | 093000 | 5678502500 | 32900 | 32850 | 32900 | 32850 | 990 |
| 600 | 20240923 | 092900 | 5645968250 | 32850 | 32900 | 32900 | 32850 | 1143 |
| 601 | 20240923 | 092800 | 5608414350 | 32900 | 32950 | 32950 | 32850 | 5221 |
| 602 | 20240923 | 092700 | 5436564800 | 32950 | 32950 | 33000 | 32900 | 9981 |
| 603 | 20240923 | 092600 | 5107742950 | 32900 | 32900 | 32900 | 32850 | 5437 |
| 604 | 20240923 | 092500 | 4928877900 | 32850 | 32900 | 32900 | 32850 | 4940 |
| 605 | 20240923 | 092400 | 4766376700 | 32900 | 32850 | 32900 | 32850 | 1983 |
| 606 | 20240923 | 092300 | 4701156100 | 32850 | 32750 | 32850 | 32700 | 4587 |
| 607 | 20240923 | 092200 | 4550742650 | 32750 | 32700 | 32750 | 32700 | 1143 |
| 608 | 20240923 | 092100 | 4513328550 | 32700 | 32750 | 32750 | 32650 | 4874 |
| 609 | 20240923 | 092000 | 4353832200 | 32750 | 32900 | 32900 | 32750 | 3926 |
| 610 | 20240923 | 091900 | 4224993450 | 32850 | 32850 | 32900 | 32850 | 6002 |
| 611 | 20240923 | 091800 | 4027682100 | 32850 | 32750 | 32850 | 32750 | 1961 |
| 612 | 20240923 | 091700 | 3963363700 | 32800 | 32800 | 32800 | 32800 | 1960 |
| 613 | 20240923 | 091600 | 3899075700 | 32800 | 32850 | 32900 | 32800 | 7419 |
| 614 | 20240923 | 091500 | 3655499050 | 32850 | 32850 | 32850 | 32800 | 2906 |
| 615 | 20240923 | 091400 | 3560045000 | 32850 | 32750 | 32850 | 32700 | 7845 |
| 616 | 20240923 | 091300 | 3302850850 | 32700 | 32750 | 32750 | 32700 | 2069 |
| 617 | 20240923 | 091200 | 3235143300 | 32700 | 32650 | 32750 | 32650 | 3169 |
| 618 | 20240923 | 091100 | 3131537250 | 32650 | 32700 | 32700 | 32600 | 4256 |
| 619 | 20240923 | 091000 | 2992650950 | 32650 | 32550 | 32650 | 32500 | 4669 |
| 620 | 20240923 | 090900 | 2840568150 | 32500 | 32600 | 32600 | 32500 | 2924 |
| 621 | 20240923 | 090800 | 2745379850 | 32600 | 32650 | 32700 | 32500 | 10429 |
| 622 | 20240923 | 090700 | 2405562350 | 32700 | 32750 | 32750 | 32650 | 7678 |
| 623 | 20240923 | 090600 | 2154498800 | 32700 | 32800 | 32800 | 32700 | 6042 |
| 624 | 20240923 | 090500 | 1956631350 | 32750 | 32800 | 32800 | 32700 | 6634 |
| 625 | 20240923 | 090400 | 1739367300 | 32800 | 32750 | 32850 | 32750 | 4748 |
| 626 | 20240923 | 090300 | 1583669400 | 32750 | 32750 | 32800 | 32700 | 5592 |
| 627 | 20240923 | 090200 | 1400504500 | 32750 | 32850 | 32850 | 32700 | 7942 |
| 628 | 20240923 | 090100 | 1140355550 | 32800 | 32800 | 32900 | 32750 | 5268 |
| 629 | 20240923 | 090000 | 967392800 | 32850 | 33000 | 33000 | 32700 | 29079 |