31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 184100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 7301 |
| 3 | 20240923 | 184000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20240923 | 183900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20240923 | 183800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20240923 | 183700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20240923 | 183600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20240923 | 183500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20240923 | 183400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20240923 | 183300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20240923 | 183200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20240923 | 183100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20240923 | 183000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20240923 | 182900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20240923 | 182800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20240923 | 182700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20240923 | 182600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20240923 | 182500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20240923 | 182400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20240923 | 182300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20240923 | 182200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20240923 | 182100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20240923 | 182000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20240923 | 181900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20240923 | 181800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20240923 | 181700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20240923 | 181600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20240923 | 181500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20240923 | 181400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20240923 | 181300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20240923 | 181200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20240923 | 181100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 7301 |
| 33 | 20240923 | 181000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20240923 | 180900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20240923 | 180800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20240923 | 180700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20240923 | 180600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20240923 | 180500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20240923 | 180400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20240923 | 180300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20240923 | 180200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20240923 | 180100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20240923 | 180000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20240923 | 175900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20240923 | 175800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20240923 | 175700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20240923 | 175600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20240923 | 175500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20240923 | 175400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20240923 | 175300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20240923 | 175200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20240923 | 175100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20240923 | 175000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20240923 | 174900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20240923 | 174800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20240923 | 174700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20240923 | 174600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20240923 | 174500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20240923 | 174400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20240923 | 174300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20240923 | 174200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20240923 | 174100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 7301 |
| 63 | 20240923 | 174000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20240923 | 173900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20240923 | 173800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20240923 | 173700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20240923 | 173600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20240923 | 173500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20240923 | 173400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20240923 | 173300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20240923 | 173200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20240923 | 173100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20240923 | 173000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20240923 | 172900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20240923 | 172800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20240923 | 172700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20240923 | 172600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20240923 | 172500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20240923 | 172400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20240923 | 172300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20240923 | 172200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20240923 | 172100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20240923 | 172000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20240923 | 171900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20240923 | 171800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20240923 | 171700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20240923 | 171600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20240923 | 171500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20240923 | 171400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20240923 | 171300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20240923 | 171200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20240923 | 171100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 7301 |
| 93 | 20240923 | 171000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20240923 | 170900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20240923 | 170800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20240923 | 170700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20240923 | 170600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20240923 | 170500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20240923 | 170400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20240923 | 170300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20240923 | 170200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20240923 | 170100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20240923 | 170000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20240923 | 165900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20240923 | 165800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20240923 | 165700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20240923 | 165600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20240923 | 165500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20240923 | 165400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20240923 | 165300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20240923 | 165200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20240923 | 165100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20240923 | 165000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20240923 | 164900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20240923 | 164800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20240923 | 164700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20240923 | 164600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20240923 | 164500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20240923 | 164400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20240923 | 164300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20240923 | 164200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20240923 | 164100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 7301 |
| 123 | 20240923 | 164000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20240923 | 163900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20240923 | 163800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20240923 | 163700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20240923 | 163600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20240923 | 163500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20240923 | 163400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20240923 | 163300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20240923 | 163200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20240923 | 163100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20240923 | 163000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20240923 | 162900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20240923 | 162800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20240923 | 162700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20240923 | 162600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20240923 | 162500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20240923 | 162400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20240923 | 162300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20240923 | 162200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20240923 | 162100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20240923 | 162000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20240923 | 161900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20240923 | 161800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20240923 | 161700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20240923 | 161600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20240923 | 161500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20240923 | 161400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20240923 | 161300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20240923 | 161200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20240923 | 161100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 7301 |
| 153 | 20240923 | 161000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20240923 | 160900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20240923 | 160800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20240923 | 160700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20240923 | 160600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20240923 | 160500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20240923 | 160400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20240923 | 160300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20240923 | 160200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20240923 | 160100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20240923 | 160000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20240923 | 155900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20240923 | 155800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20240923 | 155700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20240923 | 155600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20240923 | 155500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20240923 | 155400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20240923 | 155300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20240923 | 155200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20240923 | 155100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20240923 | 155000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20240923 | 154900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20240923 | 154800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20240923 | 154700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20240923 | 154600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20240923 | 154500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20240923 | 154400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20240923 | 154300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20240923 | 154200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20240923 | 154100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 7301 |
| 183 | 20240923 | 154000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20240923 | 153900 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20240923 | 153800 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20240923 | 153700 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20240923 | 153600 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20240923 | 153500 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20240923 | 153400 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20240923 | 153300 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20240923 | 153200 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20240923 | 153100 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20240923 | 153000 | 10395100600 | 23700 | 23700 | 23700 | 23700 | 7301 |
| 194 | 20240923 | 152900 | 10222066900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20240923 | 152800 | 10222066900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20240923 | 152700 | 10222066900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20240923 | 152600 | 10222066900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20240923 | 152500 | 10222066900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20240923 | 152400 | 10222066900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20240923 | 152300 | 10222066900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20240923 | 152200 | 10222066900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20240923 | 152100 | 10222066900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20240923 | 152000 | 10222066900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20240923 | 151900 | 10222066900 | 23700 | 23700 | 23750 | 23650 | 3584 |
| 205 | 20240923 | 151800 | 10137123750 | 23700 | 23750 | 23800 | 23700 | 3481 |
| 206 | 20240923 | 151700 | 10054562300 | 23800 | 23850 | 23850 | 23750 | 942 |
| 207 | 20240923 | 151600 | 10032158400 | 23850 | 23850 | 23850 | 23800 | 413 |
| 208 | 20240923 | 151500 | 10022323400 | 23800 | 23800 | 23850 | 23800 | 242 |
| 209 | 20240923 | 151400 | 10016560700 | 23800 | 23850 | 23850 | 23800 | 356 |
| 210 | 20240923 | 151300 | 10008079100 | 23850 | 23850 | 23900 | 23800 | 198 |
| 211 | 20240923 | 151200 | 10003360400 | 23900 | 23900 | 23900 | 23850 | 196 |
| 212 | 20240923 | 151100 | 9998681750 | 23850 | 23950 | 23950 | 23850 | 4340 |
| 213 | 20240923 | 151000 | 9894776850 | 23950 | 23800 | 23950 | 23800 | 1304 |
| 214 | 20240923 | 150900 | 9863676350 | 23850 | 23800 | 23850 | 23800 | 165 |
| 215 | 20240923 | 150800 | 9859747350 | 23800 | 23850 | 23850 | 23800 | 431 |
| 216 | 20240923 | 150700 | 9849488350 | 23850 | 23800 | 23850 | 23750 | 291 |
| 217 | 20240923 | 150600 | 9842558050 | 23800 | 23750 | 23850 | 23700 | 2940 |
| 218 | 20240923 | 150500 | 9772594850 | 23750 | 23750 | 23800 | 23750 | 2571 |
| 219 | 20240923 | 150400 | 9711533450 | 23750 | 23800 | 23850 | 23750 | 2497 |
| 220 | 20240923 | 150300 | 9652166450 | 23800 | 23800 | 23850 | 23750 | 3990 |
| 221 | 20240923 | 150200 | 9557276750 | 23800 | 23900 | 23900 | 23800 | 596 |
| 222 | 20240923 | 150100 | 9543065600 | 23850 | 23900 | 23900 | 23850 | 498 |
| 223 | 20240923 | 150000 | 9531187050 | 23900 | 23900 | 23900 | 23850 | 1573 |
| 224 | 20240923 | 145900 | 9493616450 | 23850 | 23800 | 23900 | 23800 | 208 |
| 225 | 20240923 | 145800 | 9488656600 | 23850 | 23850 | 23900 | 23850 | 485 |
| 226 | 20240923 | 145700 | 9477088800 | 23900 | 23850 | 23900 | 23850 | 2465 |
| 227 | 20240923 | 145600 | 9418293000 | 23900 | 23900 | 23900 | 23850 | 547 |
| 228 | 20240923 | 145500 | 9405241350 | 23900 | 23850 | 23900 | 23850 | 235 |
| 229 | 20240923 | 145400 | 9399634500 | 23900 | 23900 | 23900 | 23850 | 426 |
| 230 | 20240923 | 145300 | 9389466850 | 23900 | 23950 | 23950 | 23850 | 487 |
| 231 | 20240923 | 145200 | 9377842900 | 23950 | 23850 | 23950 | 23850 | 604 |
| 232 | 20240923 | 145100 | 9363403150 | 23850 | 23900 | 23950 | 23850 | 569 |
| 233 | 20240923 | 145000 | 9349792400 | 23950 | 23900 | 23950 | 23850 | 1077 |
| 234 | 20240923 | 144900 | 9324059700 | 23900 | 23950 | 23950 | 23900 | 271 |
| 235 | 20240923 | 144800 | 9317580800 | 23900 | 23950 | 23950 | 23900 | 415 |
| 236 | 20240923 | 144700 | 9307657300 | 23950 | 23850 | 23950 | 23850 | 1614 |
| 237 | 20240923 | 144600 | 9269080500 | 23900 | 23900 | 23900 | 23850 | 215 |
| 238 | 20240923 | 144500 | 9263943000 | 23900 | 23950 | 23950 | 23850 | 1065 |
| 239 | 20240923 | 144400 | 9238512050 | 23950 | 23900 | 23950 | 23900 | 215 |
| 240 | 20240923 | 144300 | 9233371700 | 23950 | 23950 | 23950 | 23900 | 1087 |
| 241 | 20240923 | 144200 | 9207389250 | 23950 | 23900 | 23950 | 23900 | 287 |
| 242 | 20240923 | 144100 | 9200524450 | 23900 | 23950 | 23950 | 23900 | 566 |
| 243 | 20240923 | 144000 | 9186993200 | 23950 | 23950 | 23950 | 23900 | 303 |
| 244 | 20240923 | 143900 | 9179748000 | 23950 | 23900 | 23950 | 23900 | 2305 |
| 245 | 20240923 | 143800 | 9124637550 | 23850 | 23900 | 23900 | 23850 | 498 |
| 246 | 20240923 | 143700 | 9112757250 | 23800 | 23900 | 23950 | 23800 | 1756 |
| 247 | 20240923 | 143600 | 9070857050 | 23950 | 23950 | 23950 | 23900 | 400 |
| 248 | 20240923 | 143500 | 9061290100 | 23900 | 23950 | 23950 | 23900 | 372 |
| 249 | 20240923 | 143400 | 9052396800 | 23900 | 23950 | 23950 | 23900 | 671 |
| 250 | 20240923 | 143300 | 9036344050 | 23950 | 23950 | 23950 | 23900 | 984 |
| 251 | 20240923 | 143200 | 9012788300 | 23900 | 23850 | 24000 | 23850 | 1714 |
| 252 | 20240923 | 143100 | 8971776250 | 23900 | 23950 | 23950 | 23850 | 1757 |
| 253 | 20240923 | 143000 | 8929785300 | 23900 | 23950 | 24000 | 23850 | 3283 |
| 254 | 20240923 | 142900 | 8851281400 | 23950 | 24000 | 24000 | 23950 | 457 |
| 255 | 20240923 | 142800 | 8840335800 | 23950 | 24000 | 24000 | 23950 | 641 |
| 256 | 20240923 | 142700 | 8824981100 | 24000 | 23950 | 24050 | 23950 | 343 |
| 257 | 20240923 | 142600 | 8816754700 | 24000 | 24000 | 24050 | 23950 | 450 |
| 258 | 20240923 | 142500 | 8805954950 | 24000 | 24050 | 24050 | 24000 | 535 |
| 259 | 20240923 | 142400 | 8793107450 | 24000 | 24050 | 24050 | 24000 | 382 |
| 260 | 20240923 | 142300 | 8783931550 | 24050 | 24100 | 24100 | 24000 | 488 |
| 261 | 20240923 | 142200 | 8772198500 | 24100 | 23950 | 24100 | 23950 | 1924 |
| 262 | 20240923 | 142100 | 8726016500 | 24000 | 23950 | 24000 | 23950 | 338 |
| 263 | 20240923 | 142000 | 8717910500 | 23950 | 24050 | 24050 | 23950 | 1110 |
| 264 | 20240923 | 141900 | 8691282300 | 24000 | 24000 | 24050 | 24000 | 386 |
| 265 | 20240923 | 141800 | 8682015400 | 24000 | 24050 | 24050 | 24000 | 400 |
| 266 | 20240923 | 141700 | 8672411100 | 24000 | 23950 | 24050 | 23950 | 412 |
| 267 | 20240923 | 141600 | 8662524400 | 24000 | 23900 | 24000 | 23900 | 1729 |
| 268 | 20240923 | 141500 | 8621115150 | 23900 | 23950 | 23950 | 23900 | 2223 |
| 269 | 20240923 | 141400 | 8567894250 | 23950 | 23950 | 24000 | 23950 | 1110 |
| 270 | 20240923 | 141300 | 8541305550 | 24000 | 24000 | 24000 | 23950 | 386 |
| 271 | 20240923 | 141200 | 8532044600 | 24000 | 23950 | 24050 | 23950 | 851 |
| 272 | 20240923 | 141100 | 8511629050 | 23950 | 24000 | 24050 | 23950 | 1529 |
| 273 | 20240923 | 141000 | 8474934250 | 24000 | 23950 | 24050 | 23950 | 1699 |
| 274 | 20240923 | 140900 | 8434162500 | 24000 | 24000 | 24000 | 23950 | 622 |
| 275 | 20240923 | 140800 | 8419251650 | 23950 | 24000 | 24000 | 23950 | 289 |
| 276 | 20240923 | 140700 | 8412326200 | 23950 | 23950 | 24050 | 23950 | 1664 |
| 277 | 20240923 | 140600 | 8372412150 | 24000 | 24000 | 24000 | 23950 | 1115 |
| 278 | 20240923 | 140500 | 8345701900 | 24000 | 24050 | 24050 | 23950 | 6976 |
| 279 | 20240923 | 140400 | 8178316200 | 24050 | 24050 | 24100 | 24000 | 6785 |
| 280 | 20240923 | 140300 | 8015259450 | 24050 | 24100 | 24150 | 24050 | 1796 |
| 281 | 20240923 | 140200 | 7971995550 | 24100 | 24100 | 24150 | 24100 | 574 |
| 282 | 20240923 | 140100 | 7958146800 | 24150 | 24150 | 24150 | 24100 | 426 |
| 283 | 20240923 | 140000 | 7947875850 | 24150 | 24150 | 24150 | 24100 | 290 |
| 284 | 20240923 | 135900 | 7940881600 | 24200 | 24150 | 24200 | 24150 | 635 |
| 285 | 20240923 | 135800 | 7925544650 | 24100 | 24150 | 24150 | 24100 | 453 |
| 286 | 20240923 | 135700 | 7914623050 | 24150 | 24100 | 24150 | 24100 | 554 |
| 287 | 20240923 | 135600 | 7901256650 | 24150 | 24200 | 24200 | 24150 | 1110 |
| 288 | 20240923 | 135500 | 7874417000 | 24250 | 24300 | 24300 | 24200 | 1284 |
| 289 | 20240923 | 135400 | 7843300350 | 24300 | 24200 | 24300 | 24200 | 2033 |
| 290 | 20240923 | 135300 | 7794038700 | 24200 | 24100 | 24200 | 24100 | 1451 |
| 291 | 20240923 | 135200 | 7758986500 | 24100 | 24100 | 24150 | 24100 | 447 |
| 292 | 20240923 | 135100 | 7748208650 | 24150 | 24200 | 24250 | 24100 | 1214 |
| 293 | 20240923 | 135000 | 7718865700 | 24200 | 24250 | 24250 | 24100 | 9114 |
| 294 | 20240923 | 134900 | 7498841650 | 24250 | 24200 | 24300 | 24200 | 1277 |
| 295 | 20240923 | 134800 | 7467869100 | 24200 | 24200 | 24300 | 24200 | 99 |
| 296 | 20240923 | 134700 | 7465468050 | 24250 | 24250 | 24300 | 24250 | 534 |
| 297 | 20240923 | 134600 | 7452517150 | 24300 | 24200 | 24300 | 24150 | 2743 |
| 298 | 20240923 | 134500 | 7386073300 | 24200 | 24200 | 24200 | 24150 | 1035 |
| 299 | 20240923 | 134400 | 7361043300 | 24200 | 24250 | 24250 | 24150 | 3173 |
| 300 | 20240923 | 134300 | 7284255550 | 24200 | 24200 | 24200 | 24150 | 1962 |
| 301 | 20240923 | 134200 | 7236789400 | 24200 | 24250 | 24300 | 24200 | 718 |
| 302 | 20240923 | 134100 | 7219390700 | 24250 | 24250 | 24300 | 24200 | 1802 |
| 303 | 20240923 | 134000 | 7175749800 | 24250 | 24250 | 24250 | 24150 | 2766 |
| 304 | 20240923 | 133900 | 7108788900 | 24250 | 24350 | 24400 | 24200 | 4675 |
| 305 | 20240923 | 133800 | 6995268750 | 24350 | 24450 | 24450 | 24350 | 1188 |
| 306 | 20240923 | 133700 | 6966292650 | 24450 | 24400 | 24450 | 24400 | 169 |
| 307 | 20240923 | 133600 | 6962167000 | 24400 | 24450 | 24450 | 24400 | 500 |
| 308 | 20240923 | 133500 | 6949956300 | 24400 | 24450 | 24450 | 24400 | 106 |
| 309 | 20240923 | 133400 | 6947368900 | 24450 | 24450 | 24450 | 24400 | 183 |
| 310 | 20240923 | 133300 | 6942895650 | 24400 | 24400 | 24450 | 24400 | 93 |
| 311 | 20240923 | 133200 | 6940625800 | 24450 | 24400 | 24450 | 24400 | 100 |
| 312 | 20240923 | 133100 | 6938181650 | 24400 | 24400 | 24400 | 24400 | 67 |
| 313 | 20240923 | 133000 | 6936546850 | 24500 | 24400 | 24500 | 24350 | 1127 |
| 314 | 20240923 | 132900 | 6908987950 | 24400 | 24450 | 24450 | 24400 | 108 |
| 315 | 20240923 | 132800 | 6906349700 | 24450 | 24400 | 24450 | 24400 | 58 |
| 316 | 20240923 | 132700 | 6904931950 | 24450 | 24350 | 24450 | 24350 | 319 |
| 317 | 20240923 | 132600 | 6897139550 | 24350 | 24450 | 24450 | 24350 | 185 |
| 318 | 20240923 | 132500 | 6892629400 | 24450 | 24400 | 24450 | 24400 | 153 |
| 319 | 20240923 | 132400 | 6888894000 | 24400 | 24400 | 24450 | 24400 | 1272 |
| 320 | 20240923 | 132300 | 6857847500 | 24450 | 24400 | 24450 | 24400 | 184 |
| 321 | 20240923 | 132200 | 6853351400 | 24450 | 24450 | 24450 | 24450 | 46 |
| 322 | 20240923 | 132100 | 6852226700 | 24500 | 24450 | 24500 | 24400 | 519 |
| 323 | 20240923 | 132000 | 6839526800 | 24450 | 24450 | 24500 | 24400 | 302 |
| 324 | 20240923 | 131900 | 6832143550 | 24450 | 24500 | 24500 | 24450 | 536 |
| 325 | 20240923 | 131800 | 6819036400 | 24500 | 24500 | 24500 | 24450 | 266 |
| 326 | 20240923 | 131700 | 6812521650 | 24500 | 24500 | 24550 | 24500 | 291 |
| 327 | 20240923 | 131600 | 6805390100 | 24550 | 24550 | 24550 | 24500 | 132 |
| 328 | 20240923 | 131500 | 6802154000 | 24550 | 24550 | 24550 | 24500 | 268 |
| 329 | 20240923 | 131400 | 6795574650 | 24550 | 24500 | 24550 | 24500 | 139 |
| 330 | 20240923 | 131300 | 6792165350 | 24500 | 24550 | 24550 | 24500 | 75 |
| 331 | 20240923 | 131200 | 6790326900 | 24550 | 24500 | 24600 | 24500 | 436 |
| 332 | 20240923 | 131100 | 6779616450 | 24550 | 24550 | 24550 | 24500 | 134 |
| 333 | 20240923 | 131000 | 6776328000 | 24600 | 24550 | 24600 | 24550 | 825 |
| 334 | 20240923 | 130900 | 6756070800 | 24550 | 24500 | 24550 | 24500 | 228 |
| 335 | 20240923 | 130800 | 6750475050 | 24550 | 24500 | 24550 | 24500 | 128 |
| 336 | 20240923 | 130700 | 6747336650 | 24500 | 24500 | 24550 | 24500 | 88 |
| 337 | 20240923 | 130600 | 6745178700 | 24550 | 24550 | 24550 | 24500 | 262 |
| 338 | 20240923 | 130500 | 6738747650 | 24550 | 24500 | 24550 | 24500 | 61 |
| 339 | 20240923 | 130400 | 6737252050 | 24500 | 24500 | 24550 | 24500 | 289 |
| 340 | 20240923 | 130300 | 6730170050 | 24550 | 24500 | 24550 | 24500 | 281 |
| 341 | 20240923 | 130200 | 6723273600 | 24550 | 24500 | 24550 | 24500 | 48 |
| 342 | 20240923 | 130100 | 6722096300 | 24500 | 24500 | 24550 | 24500 | 154 |
| 343 | 20240923 | 130000 | 6718320850 | 24500 | 24550 | 24550 | 24500 | 273 |
| 344 | 20240923 | 125900 | 6711620650 | 24550 | 24600 | 24600 | 24500 | 206 |
| 345 | 20240923 | 125800 | 6706563850 | 24600 | 24600 | 24600 | 24550 | 159 |
| 346 | 20240923 | 125700 | 6702659700 | 24550 | 24600 | 24600 | 24550 | 383 |
| 347 | 20240923 | 125600 | 6693245750 | 24600 | 24600 | 24600 | 24600 | 49 |
| 348 | 20240923 | 125500 | 6692040350 | 24600 | 24600 | 24600 | 24550 | 140 |
| 349 | 20240923 | 125400 | 6688599550 | 24600 | 24600 | 24600 | 24550 | 289 |
| 350 | 20240923 | 125300 | 6681493550 | 24550 | 24600 | 24600 | 24550 | 133 |
| 351 | 20240923 | 125200 | 6678227750 | 24600 | 24550 | 24600 | 24550 | 83 |
| 352 | 20240923 | 125100 | 6676186750 | 24600 | 24600 | 24600 | 24550 | 729 |
| 353 | 20240923 | 125000 | 6658255050 | 24600 | 24550 | 24600 | 24550 | 665 |
| 354 | 20240923 | 124900 | 6641927200 | 24600 | 24600 | 24650 | 24600 | 804 |
| 355 | 20240923 | 124800 | 6622147100 | 24550 | 24450 | 24650 | 24450 | 4616 |
| 356 | 20240923 | 124700 | 6508835700 | 24450 | 24400 | 24500 | 24400 | 866 |
| 357 | 20240923 | 124600 | 6487662800 | 24450 | 24400 | 24450 | 24400 | 278 |
| 358 | 20240923 | 124500 | 6480875450 | 24400 | 24400 | 24450 | 24350 | 702 |
| 359 | 20240923 | 124400 | 6463739700 | 24400 | 24400 | 24450 | 24350 | 882 |
| 360 | 20240923 | 124300 | 6442238100 | 24350 | 24400 | 24450 | 24350 | 516 |
| 361 | 20240923 | 124200 | 6429651800 | 24450 | 24400 | 24450 | 24400 | 158 |
| 362 | 20240923 | 124100 | 6425795250 | 24450 | 24450 | 24450 | 24400 | 129 |
| 363 | 20240923 | 124000 | 6422643850 | 24450 | 24400 | 24450 | 24400 | 273 |
| 364 | 20240923 | 123900 | 6415972200 | 24400 | 24450 | 24450 | 24400 | 108 |
| 365 | 20240923 | 123800 | 6413333950 | 24400 | 24400 | 24450 | 24400 | 766 |
| 366 | 20240923 | 123700 | 6394641950 | 24400 | 24450 | 24500 | 24400 | 2871 |
| 367 | 20240923 | 123600 | 6324564300 | 24450 | 24500 | 24500 | 24450 | 857 |
| 368 | 20240923 | 123500 | 6303589700 | 24450 | 24500 | 24500 | 24450 | 281 |
| 369 | 20240923 | 123400 | 6296716850 | 24500 | 24500 | 24500 | 24450 | 45 |
| 370 | 20240923 | 123300 | 6295615250 | 24500 | 24500 | 24500 | 24450 | 103 |
| 371 | 20240923 | 123200 | 6293094800 | 24500 | 24450 | 24500 | 24450 | 148 |
| 372 | 20240923 | 123100 | 6289473600 | 24450 | 24500 | 24500 | 24450 | 66 |
| 373 | 20240923 | 123000 | 6287857450 | 24450 | 24450 | 24500 | 24450 | 814 |
| 374 | 20240923 | 122900 | 6267952700 | 24500 | 24450 | 24500 | 24450 | 535 |
| 375 | 20240923 | 122800 | 6254871100 | 24450 | 24500 | 24500 | 24450 | 93 |
| 376 | 20240923 | 122700 | 6252594550 | 24500 | 24450 | 24500 | 24450 | 175 |
| 377 | 20240923 | 122600 | 6248312700 | 24500 | 24500 | 24500 | 24450 | 124 |
| 378 | 20240923 | 122500 | 6245278150 | 24500 | 24450 | 24500 | 24450 | 101 |
| 379 | 20240923 | 122400 | 6242807300 | 24500 | 24450 | 24500 | 24450 | 203 |
| 380 | 20240923 | 122300 | 6237833900 | 24450 | 24450 | 24450 | 24400 | 1880 |
| 381 | 20240923 | 122200 | 6191870200 | 24450 | 24400 | 24450 | 24400 | 115 |
| 382 | 20240923 | 122100 | 6189061750 | 24450 | 24400 | 24450 | 24400 | 79 |
| 383 | 20240923 | 122000 | 6187131500 | 24400 | 24450 | 24450 | 24400 | 201 |
| 384 | 20240923 | 121900 | 6182224000 | 24450 | 24450 | 24450 | 24400 | 314 |
| 385 | 20240923 | 121800 | 6174555350 | 24450 | 24450 | 24450 | 24400 | 163 |
| 386 | 20240923 | 121700 | 6170573400 | 24450 | 24450 | 24500 | 24400 | 3423 |
| 387 | 20240923 | 121600 | 6086887950 | 24500 | 24450 | 24500 | 24450 | 119 |
| 388 | 20240923 | 121500 | 6083973300 | 24500 | 24500 | 24500 | 24450 | 178 |
| 389 | 20240923 | 121400 | 6079613500 | 24500 | 24500 | 24500 | 24450 | 218 |
| 390 | 20240923 | 121300 | 6074280300 | 24500 | 24500 | 24500 | 24450 | 143 |
| 391 | 20240923 | 121200 | 6070776900 | 24500 | 24450 | 24500 | 24450 | 99 |
| 392 | 20240923 | 121100 | 6068354400 | 24500 | 24500 | 24500 | 24450 | 35 |
| 393 | 20240923 | 121000 | 6067497500 | 24500 | 24500 | 24500 | 24450 | 327 |
| 394 | 20240923 | 120900 | 6059499650 | 24500 | 24500 | 24500 | 24450 | 97 |
| 395 | 20240923 | 120800 | 6057125950 | 24450 | 24450 | 24500 | 24450 | 187 |
| 396 | 20240923 | 120700 | 6052550700 | 24500 | 24450 | 24500 | 24450 | 282 |
| 397 | 20240923 | 120600 | 6045643750 | 24500 | 24500 | 24500 | 24450 | 74 |
| 398 | 20240923 | 120500 | 6043831600 | 24450 | 24450 | 24500 | 24450 | 129 |
| 399 | 20240923 | 120400 | 6040674450 | 24450 | 24500 | 24500 | 24450 | 193 |
| 400 | 20240923 | 120300 | 6035952650 | 24500 | 24500 | 24500 | 24450 | 265 |
| 401 | 20240923 | 120200 | 6029472400 | 24500 | 24450 | 24500 | 24450 | 82 |
| 402 | 20240923 | 120100 | 6027463650 | 24500 | 24500 | 24500 | 24450 | 152 |
| 403 | 20240923 | 120000 | 6023743200 | 24500 | 24500 | 24500 | 24450 | 57 |
| 404 | 20240923 | 115900 | 6022347650 | 24500 | 24500 | 24500 | 24450 | 254 |
| 405 | 20240923 | 115800 | 6016133350 | 24450 | 24500 | 24550 | 24450 | 736 |
| 406 | 20240923 | 115700 | 5998101300 | 24550 | 24500 | 24550 | 24500 | 270 |
| 407 | 20240923 | 115600 | 5991483500 | 24500 | 24500 | 24550 | 24500 | 105 |
| 408 | 20240923 | 115500 | 5988910350 | 24500 | 24550 | 24550 | 24500 | 125 |
| 409 | 20240923 | 115400 | 5985845050 | 24550 | 24550 | 24550 | 24500 | 75 |
| 410 | 20240923 | 115300 | 5984004900 | 24550 | 24500 | 24550 | 24500 | 147 |
| 411 | 20240923 | 115200 | 5980400700 | 24500 | 24550 | 24550 | 24500 | 69 |
| 412 | 20240923 | 115100 | 5978709500 | 24550 | 24500 | 24550 | 24500 | 453 |
| 413 | 20240923 | 115000 | 5967610700 | 24500 | 24500 | 24500 | 24450 | 105 |
| 414 | 20240923 | 114900 | 5965039950 | 24450 | 24450 | 24500 | 24450 | 57 |
| 415 | 20240923 | 114800 | 5963645300 | 24450 | 24450 | 24500 | 24450 | 839 |
| 416 | 20240923 | 114700 | 5943107750 | 24450 | 24500 | 24500 | 24450 | 61 |
| 417 | 20240923 | 114600 | 5941615000 | 24500 | 24450 | 24500 | 24450 | 148 |
| 418 | 20240923 | 114500 | 5937993800 | 24450 | 24500 | 24500 | 24450 | 998 |
| 419 | 20240923 | 114400 | 5913591000 | 24450 | 24500 | 24550 | 24450 | 135 |
| 420 | 20240923 | 114300 | 5910281550 | 24500 | 24500 | 24550 | 24450 | 297 |
| 421 | 20240923 | 114200 | 5903003350 | 24500 | 24500 | 24550 | 24450 | 413 |
| 422 | 20240923 | 114100 | 5892883100 | 24550 | 24500 | 24550 | 24500 | 82 |
| 423 | 20240923 | 114000 | 5890874000 | 24500 | 24550 | 24550 | 24500 | 70 |
| 424 | 20240923 | 113900 | 5889157050 | 24550 | 24550 | 24550 | 24500 | 92 |
| 425 | 20240923 | 113800 | 5886899900 | 24550 | 24500 | 24550 | 24500 | 560 |
| 426 | 20240923 | 113700 | 5873175050 | 24450 | 24450 | 24500 | 24450 | 118 |
| 427 | 20240923 | 113600 | 5870285450 | 24500 | 24500 | 24500 | 24450 | 155 |
| 428 | 20240923 | 113500 | 5866492400 | 24500 | 24500 | 24500 | 24450 | 58 |
| 429 | 20240923 | 113400 | 5865071500 | 24500 | 24500 | 24500 | 24450 | 103 |
| 430 | 20240923 | 113300 | 5862548850 | 24450 | 24500 | 24500 | 24450 | 578 |
| 431 | 20240923 | 113200 | 5848414450 | 24500 | 24450 | 24500 | 24450 | 113 |
| 432 | 20240923 | 113100 | 5845648750 | 24450 | 24450 | 24500 | 24450 | 1142 |
| 433 | 20240923 | 113000 | 5817722500 | 24500 | 24550 | 24550 | 24450 | 1709 |
| 434 | 20240923 | 112900 | 5775854700 | 24550 | 24550 | 24550 | 24550 | 76 |
| 435 | 20240923 | 112800 | 5773988900 | 24550 | 24550 | 24550 | 24500 | 144 |
| 436 | 20240923 | 112700 | 5770458350 | 24550 | 24500 | 24550 | 24500 | 65 |
| 437 | 20240923 | 112600 | 5768864800 | 24550 | 24550 | 24550 | 24500 | 137 |
| 438 | 20240923 | 112500 | 5765505200 | 24550 | 24500 | 24550 | 24500 | 131 |
| 439 | 20240923 | 112400 | 5762294500 | 24550 | 24500 | 24550 | 24500 | 199 |
| 440 | 20240923 | 112300 | 5757415450 | 24550 | 24550 | 24550 | 24500 | 112 |
| 441 | 20240923 | 112200 | 5754669100 | 24550 | 24600 | 24600 | 24500 | 190 |
| 442 | 20240923 | 112100 | 5750001450 | 24600 | 24550 | 24600 | 24550 | 134 |
| 443 | 20240923 | 112000 | 5746709100 | 24600 | 24600 | 24600 | 24550 | 72 |
| 444 | 20240923 | 111900 | 5744939650 | 24600 | 24600 | 24600 | 24550 | 119 |
| 445 | 20240923 | 111800 | 5742014800 | 24600 | 24500 | 24600 | 24450 | 1241 |
| 446 | 20240923 | 111700 | 5711604150 | 24500 | 24450 | 24500 | 24450 | 176 |
| 447 | 20240923 | 111600 | 5707300050 | 24450 | 24450 | 24500 | 24450 | 149 |
| 448 | 20240923 | 111500 | 5703653000 | 24450 | 24550 | 24550 | 24450 | 2562 |
| 449 | 20240923 | 111400 | 5640882950 | 24500 | 24500 | 24550 | 24500 | 505 |
| 450 | 20240923 | 111300 | 5628487400 | 24550 | 24550 | 24600 | 24500 | 150 |
| 451 | 20240923 | 111200 | 5624804800 | 24600 | 24550 | 24600 | 24550 | 40 |
| 452 | 20240923 | 111100 | 5623821750 | 24550 | 24550 | 24600 | 24550 | 140 |
| 453 | 20240923 | 111000 | 5620383650 | 24600 | 24550 | 24600 | 24500 | 350 |
| 454 | 20240923 | 110900 | 5611800850 | 24550 | 24500 | 24550 | 24500 | 303 |
| 455 | 20240923 | 110800 | 5604363000 | 24500 | 24550 | 24550 | 24500 | 256 |
| 456 | 20240923 | 110700 | 5598087700 | 24550 | 24500 | 24550 | 24500 | 57 |
| 457 | 20240923 | 110600 | 5596688450 | 24550 | 24550 | 24550 | 24550 | 22 |
| 458 | 20240923 | 110500 | 5596148350 | 24550 | 24600 | 24600 | 24550 | 782 |
| 459 | 20240923 | 110400 | 5576948300 | 24550 | 24600 | 24600 | 24550 | 37 |
| 460 | 20240923 | 110300 | 5576039850 | 24600 | 24600 | 24600 | 24550 | 95 |
| 461 | 20240923 | 110200 | 5573704850 | 24550 | 24550 | 24600 | 24550 | 1264 |
| 462 | 20240923 | 110100 | 5542671350 | 24600 | 24650 | 24650 | 24600 | 1190 |
| 463 | 20240923 | 110000 | 5513396700 | 24650 | 24650 | 24650 | 24600 | 741 |
| 464 | 20240923 | 105900 | 5495164800 | 24600 | 24600 | 24650 | 24600 | 175 |
| 465 | 20240923 | 105800 | 5490859000 | 24600 | 24650 | 24650 | 24600 | 413 |
| 466 | 20240923 | 105700 | 5480679150 | 24650 | 24600 | 24650 | 24600 | 215 |
| 467 | 20240923 | 105600 | 5475388650 | 24650 | 24600 | 24700 | 24600 | 541 |
| 468 | 20240923 | 105500 | 5462055100 | 24650 | 24550 | 24650 | 24550 | 1441 |
| 469 | 20240923 | 105400 | 5426606100 | 24550 | 24600 | 24600 | 24550 | 80 |
| 470 | 20240923 | 105300 | 5424640200 | 24550 | 24550 | 24600 | 24550 | 82 |
| 471 | 20240923 | 105200 | 5422626500 | 24550 | 24600 | 24600 | 24550 | 58 |
| 472 | 20240923 | 105100 | 5421201250 | 24600 | 24600 | 24600 | 24600 | 137 |
| 473 | 20240923 | 105000 | 5417831050 | 24600 | 24550 | 24600 | 24550 | 47 |
| 474 | 20240923 | 104900 | 5416676850 | 24550 | 24550 | 24600 | 24500 | 542 |
| 475 | 20240923 | 104800 | 5403370550 | 24500 | 24550 | 24550 | 24500 | 27 |
| 476 | 20240923 | 104700 | 5402707800 | 24550 | 24500 | 24550 | 24450 | 851 |
| 477 | 20240923 | 104600 | 5381859150 | 24450 | 24600 | 24600 | 24450 | 2317 |
| 478 | 20240923 | 104500 | 5325047100 | 24600 | 24600 | 24600 | 24550 | 57 |
| 479 | 20240923 | 104400 | 5323645050 | 24550 | 24600 | 24600 | 24550 | 16 |
| 480 | 20240923 | 104300 | 5323251800 | 24600 | 24550 | 24600 | 24550 | 212 |
| 481 | 20240923 | 104200 | 5318045650 | 24600 | 24600 | 24600 | 24550 | 90 |
| 482 | 20240923 | 104100 | 5315833950 | 24600 | 24550 | 24600 | 24550 | 28 |
| 483 | 20240923 | 104000 | 5315145200 | 24550 | 24550 | 24600 | 24550 | 125 |
| 484 | 20240923 | 103900 | 5312075650 | 24600 | 24700 | 24700 | 24550 | 2550 |
| 485 | 20240923 | 103800 | 5249344050 | 24650 | 24650 | 24650 | 24600 | 276 |
| 486 | 20240923 | 103700 | 5242541600 | 24650 | 24600 | 24650 | 24600 | 167 |
| 487 | 20240923 | 103600 | 5238432800 | 24650 | 24650 | 24650 | 24650 | 46 |
| 488 | 20240923 | 103500 | 5237298900 | 24650 | 24650 | 24650 | 24600 | 97 |
| 489 | 20240923 | 103400 | 5234910700 | 24650 | 24650 | 24650 | 24600 | 1442 |
| 490 | 20240923 | 103300 | 5199366350 | 24600 | 24650 | 24650 | 24600 | 67 |
| 491 | 20240923 | 103200 | 5197715400 | 24650 | 24600 | 24650 | 24600 | 40 |
| 492 | 20240923 | 103100 | 5196730400 | 24650 | 24600 | 24650 | 24600 | 380 |
| 493 | 20240923 | 103000 | 5187382300 | 24550 | 24600 | 24600 | 24550 | 386 |
| 494 | 20240923 | 102900 | 5177904700 | 24600 | 24600 | 24600 | 24550 | 129 |
| 495 | 20240923 | 102800 | 5174737250 | 24550 | 24600 | 24600 | 24550 | 182 |
| 496 | 20240923 | 102700 | 5170268250 | 24600 | 24550 | 24600 | 24550 | 393 |
| 497 | 20240923 | 102600 | 5160607900 | 24600 | 24550 | 24600 | 24550 | 162 |
| 498 | 20240923 | 102500 | 5156628500 | 24550 | 24600 | 24600 | 24550 | 50 |
| 499 | 20240923 | 102400 | 5155400600 | 24550 | 24550 | 24600 | 24500 | 326 |
| 500 | 20240923 | 102300 | 5147397100 | 24500 | 24500 | 24550 | 24500 | 101 |
| 501 | 20240923 | 102200 | 5144920950 | 24500 | 24550 | 24550 | 24500 | 138 |
| 502 | 20240923 | 102100 | 5141537750 | 24550 | 24550 | 24550 | 24500 | 178 |
| 503 | 20240923 | 102000 | 5137174500 | 24550 | 24500 | 24600 | 24500 | 3499 |
| 504 | 20240923 | 101900 | 5051309150 | 24500 | 24450 | 24500 | 24450 | 58 |
| 505 | 20240923 | 101800 | 5049890900 | 24500 | 24500 | 24550 | 24450 | 342 |
| 506 | 20240923 | 101700 | 5041512500 | 24550 | 24500 | 24550 | 24500 | 124 |
| 507 | 20240923 | 101600 | 5038469850 | 24500 | 24550 | 24550 | 24500 | 339 |
| 508 | 20240923 | 101500 | 5030162050 | 24500 | 24650 | 24650 | 24500 | 2525 |
| 509 | 20240923 | 101400 | 4968160900 | 24650 | 24600 | 24650 | 24600 | 704 |
| 510 | 20240923 | 101300 | 4950839250 | 24600 | 24450 | 24600 | 24450 | 1538 |
| 511 | 20240923 | 101200 | 4913172850 | 24450 | 24450 | 24500 | 24450 | 247 |
| 512 | 20240923 | 101100 | 4907122750 | 24450 | 24500 | 24500 | 24450 | 110 |
| 513 | 20240923 | 101000 | 4904431800 | 24500 | 24500 | 24500 | 24450 | 296 |
| 514 | 20240923 | 100900 | 4897192750 | 24500 | 24500 | 24500 | 24450 | 264 |
| 515 | 20240923 | 100800 | 4890730900 | 24450 | 24450 | 24500 | 24400 | 925 |
| 516 | 20240923 | 100700 | 4868114300 | 24400 | 24400 | 24450 | 24400 | 345 |
| 517 | 20240923 | 100600 | 4859693050 | 24400 | 24400 | 24450 | 24350 | 356 |
| 518 | 20240923 | 100500 | 4851007850 | 24450 | 24400 | 24450 | 24350 | 3265 |
| 519 | 20240923 | 100400 | 4771291800 | 24450 | 24500 | 24500 | 24450 | 1366 |
| 520 | 20240923 | 100300 | 4737890050 | 24500 | 24600 | 24600 | 24500 | 2942 |
| 521 | 20240923 | 100200 | 4665743800 | 24600 | 24600 | 24650 | 24600 | 535 |
| 522 | 20240923 | 100100 | 4652580450 | 24650 | 24600 | 24650 | 24600 | 577 |
| 523 | 20240923 | 100000 | 4638367400 | 24600 | 24550 | 24650 | 24550 | 302 |
| 524 | 20240923 | 095900 | 4630937550 | 24550 | 24600 | 24600 | 24550 | 644 |
| 525 | 20240923 | 095800 | 4615101050 | 24600 | 24600 | 24600 | 24550 | 186 |
| 526 | 20240923 | 095700 | 4610527300 | 24600 | 24600 | 24600 | 24550 | 90 |
| 527 | 20240923 | 095600 | 4608313950 | 24600 | 24600 | 24600 | 24550 | 327 |
| 528 | 20240923 | 095500 | 4600277650 | 24600 | 24600 | 24600 | 24550 | 147 |
| 529 | 20240923 | 095400 | 4596662750 | 24600 | 24550 | 24650 | 24550 | 1327 |
| 530 | 20240923 | 095300 | 4564031750 | 24550 | 24550 | 24550 | 24500 | 307 |
| 531 | 20240923 | 095200 | 4556500300 | 24500 | 24400 | 24500 | 24400 | 1361 |
| 532 | 20240923 | 095100 | 4523185650 | 24400 | 24400 | 24500 | 24400 | 976 |
| 533 | 20240923 | 095000 | 4499356250 | 24500 | 24500 | 24500 | 24400 | 4742 |
| 534 | 20240923 | 094900 | 4383299250 | 24500 | 24550 | 24600 | 24500 | 2411 |
| 535 | 20240923 | 094800 | 4324155900 | 24600 | 24600 | 24600 | 24550 | 156 |
| 536 | 20240923 | 094700 | 4320320800 | 24550 | 24600 | 24600 | 24550 | 169 |
| 537 | 20240923 | 094600 | 4316165950 | 24550 | 24650 | 24650 | 24550 | 517 |
| 538 | 20240923 | 094500 | 4303448900 | 24600 | 24650 | 24650 | 24600 | 925 |
| 539 | 20240923 | 094400 | 4280692500 | 24600 | 24600 | 24650 | 24600 | 236 |
| 540 | 20240923 | 094300 | 4274885900 | 24600 | 24750 | 24750 | 24600 | 2401 |
| 541 | 20240923 | 094200 | 4215751150 | 24750 | 24800 | 24800 | 24750 | 446 |
| 542 | 20240923 | 094100 | 4204707350 | 24800 | 24800 | 24800 | 24750 | 275 |
| 543 | 20240923 | 094000 | 4197896500 | 24800 | 24900 | 24900 | 24750 | 573 |
| 544 | 20240923 | 093900 | 4183658400 | 24900 | 24750 | 24950 | 24750 | 1453 |
| 545 | 20240923 | 093800 | 4147497200 | 24750 | 24750 | 24850 | 24750 | 1360 |
| 546 | 20240923 | 093700 | 4113828650 | 24750 | 24700 | 24750 | 24650 | 1325 |
| 547 | 20240923 | 093600 | 4081100850 | 24700 | 24700 | 24700 | 24650 | 125 |
| 548 | 20240923 | 093500 | 4078015850 | 24700 | 24700 | 24750 | 24700 | 225 |
| 549 | 20240923 | 093400 | 4072457350 | 24800 | 24900 | 24900 | 24650 | 3718 |
| 550 | 20240923 | 093300 | 3980696150 | 24850 | 24850 | 24950 | 24800 | 1422 |
| 551 | 20240923 | 093200 | 3945303450 | 24850 | 24700 | 24900 | 24700 | 806 |
| 552 | 20240923 | 093100 | 3925295500 | 24700 | 24600 | 24750 | 24600 | 561 |
| 553 | 20240923 | 093000 | 3911452200 | 24600 | 24650 | 24700 | 24600 | 754 |
| 554 | 20240923 | 092900 | 3892871200 | 24650 | 24750 | 24800 | 24650 | 1908 |
| 555 | 20240923 | 092800 | 3845676300 | 24800 | 24800 | 24800 | 24750 | 442 |
| 556 | 20240923 | 092700 | 3834730050 | 24800 | 24750 | 24850 | 24750 | 1725 |
| 557 | 20240923 | 092600 | 3791969050 | 24800 | 24800 | 24800 | 24750 | 989 |
| 558 | 20240923 | 092500 | 3767444750 | 24800 | 24850 | 24850 | 24750 | 669 |
| 559 | 20240923 | 092400 | 3750857150 | 24800 | 24700 | 24800 | 24700 | 680 |
| 560 | 20240923 | 092300 | 3734018550 | 24700 | 24750 | 24800 | 24700 | 3100 |
| 561 | 20240923 | 092200 | 3657282500 | 24750 | 24750 | 24850 | 24750 | 645 |
| 562 | 20240923 | 092100 | 3641281100 | 24750 | 24800 | 24850 | 24700 | 1721 |
| 563 | 20240923 | 092000 | 3598724800 | 24800 | 24900 | 24900 | 24700 | 1414 |
| 564 | 20240923 | 091900 | 3563682700 | 24900 | 24850 | 25000 | 24850 | 1944 |
| 565 | 20240923 | 091800 | 3515255600 | 24850 | 24950 | 24950 | 24700 | 5677 |
| 566 | 20240923 | 091700 | 3374317300 | 24950 | 25000 | 25150 | 24950 | 6220 |
| 567 | 20240923 | 091600 | 3218479150 | 25000 | 24750 | 25100 | 24650 | 7906 |
| 568 | 20240923 | 091500 | 3022037350 | 24800 | 24750 | 24800 | 24750 | 820 |
| 569 | 20240923 | 091400 | 3001736650 | 24750 | 24900 | 25000 | 24750 | 6029 |
| 570 | 20240923 | 091300 | 2851752500 | 24900 | 24900 | 25000 | 24800 | 2891 |
| 571 | 20240923 | 091200 | 2779817300 | 24900 | 24750 | 25000 | 24650 | 5638 |
| 572 | 20240923 | 091100 | 2639717400 | 24750 | 24550 | 24750 | 24550 | 2253 |
| 573 | 20240923 | 091000 | 2584090650 | 24550 | 24600 | 24600 | 24400 | 5923 |
| 574 | 20240923 | 090900 | 2438980150 | 24600 | 24550 | 24700 | 24500 | 4076 |
| 575 | 20240923 | 090800 | 2338768350 | 24500 | 24700 | 24750 | 24400 | 18659 |
| 576 | 20240923 | 090700 | 1880515500 | 24650 | 24800 | 24850 | 24650 | 7503 |
| 577 | 20240923 | 090600 | 1694688650 | 24800 | 25050 | 25050 | 24800 | 5781 |
| 578 | 20240923 | 090500 | 1550640400 | 25000 | 25000 | 25100 | 24950 | 8220 |
| 579 | 20240923 | 090400 | 1345308650 | 25000 | 25300 | 25300 | 25000 | 13367 |
| 580 | 20240923 | 090300 | 1009462050 | 25250 | 25400 | 25400 | 25250 | 4777 |
| 581 | 20240923 | 090200 | 888574550 | 25350 | 25300 | 25550 | 25300 | 1713 |
| 582 | 20240923 | 090100 | 844993250 | 25450 | 25350 | 25700 | 25250 | 10023 |
| 583 | 20240923 | 090000 | 590021350 | 25450 | 25550 | 25650 | 25300 | 21134 |