31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 184100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 3020 |
| 3 | 20240924 | 184000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240924 | 183900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240924 | 183800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240924 | 183700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240924 | 183600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240924 | 183500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240924 | 183400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240924 | 183300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240924 | 183200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240924 | 183100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240924 | 183000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240924 | 182900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240924 | 182800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240924 | 182700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240924 | 182600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240924 | 182500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240924 | 182400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240924 | 182300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240924 | 182200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240924 | 182100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240924 | 182000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240924 | 181900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240924 | 181800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240924 | 181700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240924 | 181600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240924 | 181500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240924 | 181400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240924 | 181300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240924 | 181200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240924 | 181100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 3020 |
| 33 | 20240924 | 181000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240924 | 180900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240924 | 180800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240924 | 180700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240924 | 180600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240924 | 180500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240924 | 180400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240924 | 180300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240924 | 180200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240924 | 180100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240924 | 180000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240924 | 175900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240924 | 175800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240924 | 175700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240924 | 175600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240924 | 175500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240924 | 175400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240924 | 175300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240924 | 175200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240924 | 175100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240924 | 175000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240924 | 174900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240924 | 174800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240924 | 174700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240924 | 174600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240924 | 174500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240924 | 174400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240924 | 174300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240924 | 174200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240924 | 174100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 3020 |
| 63 | 20240924 | 174000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240924 | 173900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240924 | 173800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240924 | 173700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240924 | 173600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240924 | 173500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240924 | 173400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240924 | 173300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240924 | 173200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240924 | 173100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240924 | 173000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240924 | 172900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240924 | 172800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240924 | 172700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240924 | 172600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240924 | 172500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240924 | 172400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240924 | 172300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240924 | 172200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240924 | 172100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240924 | 172000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240924 | 171900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240924 | 171800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240924 | 171700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240924 | 171600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240924 | 171500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240924 | 171400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240924 | 171300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240924 | 171200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240924 | 171100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 3020 |
| 93 | 20240924 | 171000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240924 | 170900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240924 | 170800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240924 | 170700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240924 | 170600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240924 | 170500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240924 | 170400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240924 | 170300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240924 | 170200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240924 | 170100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240924 | 170000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240924 | 165900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240924 | 165800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240924 | 165700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240924 | 165600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240924 | 165500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240924 | 165400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240924 | 165300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240924 | 165200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240924 | 165100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240924 | 165000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240924 | 164900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240924 | 164800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240924 | 164700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240924 | 164600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240924 | 164500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240924 | 164400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240924 | 164300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240924 | 164200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240924 | 164100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 3020 |
| 123 | 20240924 | 164000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240924 | 163900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240924 | 163800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240924 | 163700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240924 | 163600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240924 | 163500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240924 | 163400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240924 | 163300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240924 | 163200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240924 | 163100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240924 | 163000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240924 | 162900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240924 | 162800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240924 | 162700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240924 | 162600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240924 | 162500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240924 | 162400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240924 | 162300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240924 | 162200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240924 | 162100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240924 | 162000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240924 | 161900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240924 | 161800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240924 | 161700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240924 | 161600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240924 | 161500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240924 | 161400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240924 | 161300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240924 | 161200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240924 | 161100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 3020 |
| 153 | 20240924 | 161000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240924 | 160900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240924 | 160800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240924 | 160700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240924 | 160600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240924 | 160500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240924 | 160400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240924 | 160300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240924 | 160200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240924 | 160100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240924 | 160000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240924 | 155900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240924 | 155800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240924 | 155700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240924 | 155600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240924 | 155500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240924 | 155400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240924 | 155300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240924 | 155200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240924 | 155100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240924 | 155000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240924 | 154900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240924 | 154800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240924 | 154700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240924 | 154600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240924 | 154500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240924 | 154400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240924 | 154300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240924 | 154200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240924 | 154100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 3020 |
| 183 | 20240924 | 154000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240924 | 153900 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240924 | 153800 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240924 | 153700 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240924 | 153600 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240924 | 153500 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240924 | 153400 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240924 | 153300 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240924 | 153200 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240924 | 153100 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240924 | 153000 | 6934908150 | 23900 | 23900 | 23900 | 23900 | 3020 |
| 194 | 20240924 | 152900 | 6862730150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20240924 | 152800 | 6862730150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20240924 | 152700 | 6862730150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20240924 | 152600 | 6862730150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20240924 | 152500 | 6862730150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20240924 | 152400 | 6862730150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20240924 | 152300 | 6862730150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20240924 | 152200 | 6862730150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20240924 | 152100 | 6862730150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20240924 | 152000 | 6862730150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20240924 | 151900 | 6862730150 | 23850 | 24050 | 24050 | 23850 | 1011 |
| 205 | 20240924 | 151800 | 6838522500 | 23950 | 24000 | 24050 | 23950 | 377 |
| 206 | 20240924 | 151700 | 6829466250 | 24050 | 24000 | 24050 | 23950 | 862 |
| 207 | 20240924 | 151600 | 6808778950 | 24000 | 24050 | 24050 | 24000 | 804 |
| 208 | 20240924 | 151500 | 6789469050 | 24050 | 24050 | 24050 | 24000 | 490 |
| 209 | 20240924 | 151400 | 6777686250 | 24050 | 24100 | 24100 | 24000 | 662 |
| 210 | 20240924 | 151300 | 6761743650 | 24100 | 24050 | 24100 | 23950 | 2000 |
| 211 | 20240924 | 151200 | 6713634400 | 24050 | 24050 | 24050 | 23950 | 940 |
| 212 | 20240924 | 151100 | 6691058700 | 24050 | 23950 | 24050 | 23900 | 540 |
| 213 | 20240924 | 151000 | 6678105750 | 23950 | 23950 | 24000 | 23900 | 464 |
| 214 | 20240924 | 150900 | 6666989300 | 23900 | 23900 | 24000 | 23900 | 303 |
| 215 | 20240924 | 150800 | 6659728550 | 23900 | 23950 | 24000 | 23850 | 339 |
| 216 | 20240924 | 150700 | 6651606650 | 23850 | 23900 | 23950 | 23850 | 423 |
| 217 | 20240924 | 150600 | 6641496900 | 23850 | 23850 | 24000 | 23850 | 567 |
| 218 | 20240924 | 150500 | 6627942400 | 23900 | 23800 | 23900 | 23800 | 278 |
| 219 | 20240924 | 150400 | 6621311900 | 23800 | 23900 | 23900 | 23800 | 517 |
| 220 | 20240924 | 150300 | 6608973100 | 23900 | 23800 | 23900 | 23800 | 593 |
| 221 | 20240924 | 150200 | 6594830000 | 23850 | 23900 | 23900 | 23850 | 632 |
| 222 | 20240924 | 150100 | 6579746650 | 23900 | 23850 | 23900 | 23800 | 227 |
| 223 | 20240924 | 150000 | 6574331650 | 23950 | 23900 | 23950 | 23800 | 499 |
| 224 | 20240924 | 145900 | 6562421750 | 23900 | 23900 | 23950 | 23850 | 423 |
| 225 | 20240924 | 145800 | 6552308350 | 23950 | 23900 | 23950 | 23850 | 551 |
| 226 | 20240924 | 145700 | 6539141050 | 23950 | 23950 | 24000 | 23900 | 761 |
| 227 | 20240924 | 145600 | 6520938950 | 23950 | 24000 | 24000 | 23900 | 511 |
| 228 | 20240924 | 145500 | 6508699700 | 24000 | 23950 | 24000 | 23900 | 700 |
| 229 | 20240924 | 145400 | 6491925500 | 23950 | 23950 | 24000 | 23950 | 296 |
| 230 | 20240924 | 145300 | 6484822550 | 23950 | 23950 | 24000 | 23950 | 687 |
| 231 | 20240924 | 145200 | 6468357950 | 23950 | 23950 | 24000 | 23950 | 753 |
| 232 | 20240924 | 145100 | 6450296400 | 24000 | 24000 | 24000 | 23950 | 768 |
| 233 | 20240924 | 145000 | 6431874950 | 23950 | 24000 | 24000 | 23950 | 575 |
| 234 | 20240924 | 144900 | 6418089400 | 23950 | 24050 | 24050 | 23950 | 499 |
| 235 | 20240924 | 144800 | 6406111850 | 24050 | 23950 | 24050 | 23950 | 594 |
| 236 | 20240924 | 144700 | 6391856700 | 23950 | 24000 | 24050 | 23950 | 594 |
| 237 | 20240924 | 144600 | 6377606950 | 24000 | 24000 | 24000 | 23950 | 294 |
| 238 | 20240924 | 144500 | 6370558300 | 24000 | 24000 | 24000 | 23900 | 375 |
| 239 | 20240924 | 144400 | 6361571350 | 24000 | 23950 | 24000 | 23900 | 325 |
| 240 | 20240924 | 144300 | 6353792250 | 24000 | 23950 | 24000 | 23900 | 539 |
| 241 | 20240924 | 144200 | 6340880850 | 23950 | 23900 | 23950 | 23850 | 448 |
| 242 | 20240924 | 144100 | 6330169200 | 23850 | 23800 | 23850 | 23800 | 1985 |
| 243 | 20240924 | 144000 | 6282838750 | 23800 | 23850 | 23850 | 23750 | 557 |
| 244 | 20240924 | 143900 | 6269573500 | 23850 | 23800 | 23850 | 23750 | 738 |
| 245 | 20240924 | 143800 | 6252013800 | 23800 | 23850 | 23850 | 23750 | 769 |
| 246 | 20240924 | 143700 | 6233701900 | 23850 | 23700 | 23850 | 23700 | 435 |
| 247 | 20240924 | 143600 | 6223369500 | 23700 | 23700 | 23700 | 23600 | 870 |
| 248 | 20240924 | 143500 | 6202787200 | 23700 | 23650 | 23700 | 23650 | 696 |
| 249 | 20240924 | 143400 | 6186324800 | 23650 | 23650 | 23650 | 23650 | 357 |
| 250 | 20240924 | 143300 | 6177881750 | 23650 | 23700 | 23700 | 23650 | 467 |
| 251 | 20240924 | 143200 | 6166836950 | 23700 | 23700 | 23750 | 23650 | 260 |
| 252 | 20240924 | 143100 | 6160682350 | 23750 | 23700 | 23750 | 23650 | 813 |
| 253 | 20240924 | 143000 | 6141410100 | 23700 | 23700 | 23700 | 23700 | 259 |
| 254 | 20240924 | 142900 | 6135271800 | 23700 | 23700 | 23700 | 23700 | 145 |
| 255 | 20240924 | 142800 | 6131835300 | 23700 | 23700 | 23750 | 23700 | 332 |
| 256 | 20240924 | 142700 | 6123964850 | 23700 | 23700 | 23700 | 23700 | 162 |
| 257 | 20240924 | 142600 | 6120125450 | 23750 | 23700 | 23750 | 23700 | 323 |
| 258 | 20240924 | 142500 | 6112469550 | 23700 | 23700 | 23750 | 23700 | 850 |
| 259 | 20240924 | 142400 | 6092322850 | 23700 | 23700 | 23750 | 23700 | 295 |
| 260 | 20240924 | 142300 | 6085331200 | 23700 | 23700 | 23700 | 23700 | 304 |
| 261 | 20240924 | 142200 | 6078126400 | 23700 | 23700 | 23800 | 23700 | 148 |
| 262 | 20240924 | 142100 | 6074606500 | 23700 | 23750 | 23800 | 23700 | 235 |
| 263 | 20240924 | 142000 | 6069035100 | 23700 | 23700 | 23800 | 23700 | 241 |
| 264 | 20240924 | 141900 | 6063315600 | 23700 | 23800 | 23850 | 23700 | 2006 |
| 265 | 20240924 | 141800 | 6015653500 | 23800 | 23750 | 23800 | 23750 | 586 |
| 266 | 20240924 | 141700 | 6001724100 | 23800 | 23800 | 23800 | 23750 | 443 |
| 267 | 20240924 | 141600 | 5991188750 | 23750 | 23800 | 23800 | 23750 | 245 |
| 268 | 20240924 | 141500 | 5985368300 | 23800 | 23850 | 23900 | 23800 | 1947 |
| 269 | 20240924 | 141400 | 5938968600 | 23900 | 23800 | 23900 | 23750 | 1024 |
| 270 | 20240924 | 141300 | 5914577550 | 23800 | 23850 | 23850 | 23800 | 639 |
| 271 | 20240924 | 141200 | 5899343450 | 23850 | 23900 | 23900 | 23850 | 242 |
| 272 | 20240924 | 141100 | 5893569150 | 23900 | 23900 | 23950 | 23900 | 570 |
| 273 | 20240924 | 141000 | 5879946100 | 23900 | 23850 | 23950 | 23850 | 559 |
| 274 | 20240924 | 140900 | 5866585300 | 23850 | 23800 | 23850 | 23750 | 469 |
| 275 | 20240924 | 140800 | 5855417650 | 23800 | 23700 | 23850 | 23700 | 441 |
| 276 | 20240924 | 140700 | 5844922200 | 23700 | 23800 | 23850 | 23650 | 1953 |
| 277 | 20240924 | 140600 | 5798561000 | 23800 | 23900 | 23900 | 23800 | 1096 |
| 278 | 20240924 | 140500 | 5772451650 | 23900 | 23950 | 23950 | 23850 | 2732 |
| 279 | 20240924 | 140400 | 5707102700 | 23950 | 23950 | 24000 | 23950 | 506 |
| 280 | 20240924 | 140300 | 5694982300 | 24000 | 23950 | 24100 | 23950 | 304 |
| 281 | 20240924 | 140200 | 5687696600 | 24000 | 23950 | 24000 | 23950 | 324 |
| 282 | 20240924 | 140100 | 5679923550 | 23950 | 23950 | 23950 | 23950 | 279 |
| 283 | 20240924 | 140000 | 5673241500 | 23950 | 24100 | 24100 | 23950 | 2692 |
| 284 | 20240924 | 135900 | 5608645400 | 24100 | 24100 | 24100 | 24050 | 312 |
| 285 | 20240924 | 135800 | 5601136350 | 24100 | 24050 | 24100 | 24050 | 309 |
| 286 | 20240924 | 135700 | 5593704300 | 24050 | 24050 | 24100 | 24050 | 212 |
| 287 | 20240924 | 135600 | 5588605100 | 24100 | 24050 | 24100 | 24000 | 1717 |
| 288 | 20240924 | 135500 | 5547321950 | 24100 | 24100 | 24100 | 24050 | 493 |
| 289 | 20240924 | 135400 | 5535452200 | 24100 | 24100 | 24100 | 24050 | 239 |
| 290 | 20240924 | 135300 | 5529703100 | 24100 | 24050 | 24100 | 24000 | 303 |
| 291 | 20240924 | 135200 | 5522413350 | 24050 | 24050 | 24100 | 24050 | 200 |
| 292 | 20240924 | 135100 | 5517598550 | 24050 | 24050 | 24100 | 24050 | 888 |
| 293 | 20240924 | 135000 | 5496240850 | 24050 | 24050 | 24100 | 24050 | 136 |
| 294 | 20240924 | 134900 | 5492963450 | 24050 | 24100 | 24150 | 24050 | 199 |
| 295 | 20240924 | 134800 | 5488168300 | 24100 | 24050 | 24100 | 24050 | 258 |
| 296 | 20240924 | 134700 | 5481961700 | 24100 | 24100 | 24150 | 24050 | 589 |
| 297 | 20240924 | 134600 | 5467764550 | 24150 | 24150 | 24150 | 24100 | 310 |
| 298 | 20240924 | 134500 | 5460280450 | 24150 | 24200 | 24250 | 24150 | 507 |
| 299 | 20240924 | 134400 | 5448020450 | 24200 | 24200 | 24250 | 24200 | 355 |
| 300 | 20240924 | 134300 | 5439427550 | 24200 | 24250 | 24300 | 24200 | 319 |
| 301 | 20240924 | 134200 | 5431696350 | 24250 | 24300 | 24300 | 24250 | 456 |
| 302 | 20240924 | 134100 | 5420636900 | 24300 | 24250 | 24300 | 24250 | 413 |
| 303 | 20240924 | 134000 | 5410601300 | 24300 | 24300 | 24350 | 24250 | 168 |
| 304 | 20240924 | 133900 | 5406517650 | 24350 | 24200 | 24350 | 24200 | 618 |
| 305 | 20240924 | 133800 | 5391502350 | 24250 | 24250 | 24300 | 24200 | 126 |
| 306 | 20240924 | 133700 | 5388446750 | 24200 | 24250 | 24250 | 24200 | 268 |
| 307 | 20240924 | 133600 | 5381954350 | 24250 | 24300 | 24300 | 24200 | 79 |
| 308 | 20240924 | 133500 | 5380040450 | 24250 | 24250 | 24300 | 24200 | 197 |
| 309 | 20240924 | 133400 | 5375261650 | 24250 | 24250 | 24300 | 24200 | 348 |
| 310 | 20240924 | 133300 | 5366817450 | 24250 | 24300 | 24300 | 24250 | 122 |
| 311 | 20240924 | 133200 | 5363854950 | 24250 | 24300 | 24300 | 24250 | 249 |
| 312 | 20240924 | 133100 | 5357807300 | 24300 | 24350 | 24350 | 24250 | 730 |
| 313 | 20240924 | 133000 | 5340067150 | 24350 | 24300 | 24350 | 24250 | 381 |
| 314 | 20240924 | 132900 | 5330801100 | 24300 | 24350 | 24350 | 24250 | 141 |
| 315 | 20240924 | 132800 | 5327373950 | 24250 | 24350 | 24350 | 24250 | 533 |
| 316 | 20240924 | 132700 | 5314412500 | 24300 | 24250 | 24300 | 24250 | 2122 |
| 317 | 20240924 | 132600 | 5262868450 | 24200 | 24250 | 24250 | 24200 | 130 |
| 318 | 20240924 | 132500 | 5259717750 | 24250 | 24200 | 24250 | 24150 | 109 |
| 319 | 20240924 | 132400 | 5257078150 | 24200 | 24250 | 24250 | 24150 | 400 |
| 320 | 20240924 | 132300 | 5247401400 | 24250 | 24250 | 24250 | 24200 | 225 |
| 321 | 20240924 | 132200 | 5241945900 | 24200 | 24200 | 24250 | 24200 | 49 |
| 322 | 20240924 | 132100 | 5240759100 | 24250 | 24200 | 24250 | 24200 | 508 |
| 323 | 20240924 | 132000 | 5228461850 | 24150 | 24200 | 24200 | 24150 | 66 |
| 324 | 20240924 | 131900 | 5226866300 | 24150 | 24250 | 24250 | 24150 | 384 |
| 325 | 20240924 | 131800 | 5217584150 | 24250 | 24100 | 24250 | 24100 | 119 |
| 326 | 20240924 | 131700 | 5214704850 | 24150 | 24150 | 24150 | 24100 | 75 |
| 327 | 20240924 | 131600 | 5212894850 | 24200 | 24200 | 24200 | 24150 | 73 |
| 328 | 20240924 | 131500 | 5211129250 | 24150 | 24150 | 24200 | 24150 | 141 |
| 329 | 20240924 | 131400 | 5207721800 | 24200 | 24150 | 24200 | 24150 | 153 |
| 330 | 20240924 | 131300 | 5204021150 | 24150 | 24200 | 24200 | 24150 | 98 |
| 331 | 20240924 | 131200 | 5201649800 | 24200 | 24150 | 24200 | 24150 | 51 |
| 332 | 20240924 | 131100 | 5200416350 | 24200 | 24150 | 24200 | 24150 | 61 |
| 333 | 20240924 | 131000 | 5198940300 | 24200 | 24150 | 24200 | 24150 | 93 |
| 334 | 20240924 | 130900 | 5196691900 | 24150 | 24200 | 24200 | 24150 | 21 |
| 335 | 20240924 | 130800 | 5196183750 | 24150 | 24200 | 24250 | 24100 | 400 |
| 336 | 20240924 | 130700 | 5186510600 | 24200 | 24150 | 24200 | 24100 | 552 |
| 337 | 20240924 | 130600 | 5173178900 | 24150 | 24150 | 24200 | 24100 | 331 |
| 338 | 20240924 | 130500 | 5165200500 | 24200 | 24150 | 24200 | 24100 | 735 |
| 339 | 20240924 | 130400 | 5147452650 | 24150 | 24200 | 24200 | 24150 | 56 |
| 340 | 20240924 | 130300 | 5146098150 | 24150 | 24150 | 24200 | 24150 | 330 |
| 341 | 20240924 | 130200 | 5138126250 | 24200 | 24150 | 24250 | 24150 | 32 |
| 342 | 20240924 | 130100 | 5137352050 | 24200 | 24150 | 24250 | 24150 | 179 |
| 343 | 20240924 | 130000 | 5133020500 | 24200 | 24200 | 24250 | 24200 | 182 |
| 344 | 20240924 | 125900 | 5128614950 | 24200 | 24200 | 24200 | 24100 | 157 |
| 345 | 20240924 | 125800 | 5124822700 | 24200 | 24150 | 24200 | 24100 | 197 |
| 346 | 20240924 | 125700 | 5120061750 | 24200 | 24100 | 24200 | 24100 | 418 |
| 347 | 20240924 | 125600 | 5109966550 | 24200 | 24150 | 24200 | 24100 | 145 |
| 348 | 20240924 | 125500 | 5106464700 | 24100 | 24100 | 24150 | 24100 | 905 |
| 349 | 20240924 | 125400 | 5084630600 | 24100 | 24150 | 24150 | 24050 | 911 |
| 350 | 20240924 | 125300 | 5062705750 | 24100 | 24100 | 24150 | 24100 | 371 |
| 351 | 20240924 | 125200 | 5053761700 | 24150 | 24050 | 24150 | 24000 | 125 |
| 352 | 20240924 | 125100 | 5050750600 | 24050 | 24050 | 24050 | 24000 | 102 |
| 353 | 20240924 | 125000 | 5048298150 | 24050 | 24050 | 24050 | 24000 | 571 |
| 354 | 20240924 | 124900 | 5034588950 | 24050 | 24050 | 24050 | 24000 | 314 |
| 355 | 20240924 | 124800 | 5027049250 | 24050 | 23950 | 24050 | 23950 | 4829 |
| 356 | 20240924 | 124700 | 4911156650 | 23950 | 24000 | 24050 | 23950 | 81 |
| 357 | 20240924 | 124600 | 4909211000 | 24050 | 24000 | 24050 | 23950 | 72 |
| 358 | 20240924 | 124500 | 4907483400 | 24050 | 24100 | 24100 | 23950 | 3262 |
| 359 | 20240924 | 124400 | 4829164950 | 24050 | 24050 | 24100 | 24000 | 1055 |
| 360 | 20240924 | 124300 | 4803793900 | 24050 | 24100 | 24100 | 24000 | 271 |
| 361 | 20240924 | 124200 | 4797274450 | 24000 | 24050 | 24100 | 24000 | 892 |
| 362 | 20240924 | 124100 | 4775829150 | 24050 | 24100 | 24100 | 24000 | 1644 |
| 363 | 20240924 | 124000 | 4736293450 | 24100 | 24050 | 24150 | 24050 | 84 |
| 364 | 20240924 | 123900 | 4734269950 | 24150 | 24200 | 24200 | 24100 | 477 |
| 365 | 20240924 | 123800 | 4722768050 | 24150 | 24200 | 24200 | 24100 | 1960 |
| 366 | 20240924 | 123700 | 4675431950 | 24200 | 24150 | 24200 | 24150 | 59 |
| 367 | 20240924 | 123600 | 4674005600 | 24200 | 24200 | 24200 | 24150 | 114 |
| 368 | 20240924 | 123500 | 4671248450 | 24200 | 24150 | 24200 | 24150 | 162 |
| 369 | 20240924 | 123400 | 4667333350 | 24150 | 24150 | 24200 | 24150 | 242 |
| 370 | 20240924 | 123300 | 4661484500 | 24200 | 24200 | 24200 | 24150 | 97 |
| 371 | 20240924 | 123200 | 4659138500 | 24200 | 24250 | 24250 | 24150 | 105 |
| 372 | 20240924 | 123100 | 4656596950 | 24150 | 24200 | 24250 | 24150 | 42 |
| 373 | 20240924 | 123000 | 4655579450 | 24250 | 24250 | 24250 | 24200 | 101 |
| 374 | 20240924 | 122900 | 4653132900 | 24200 | 24250 | 24250 | 24150 | 434 |
| 375 | 20240924 | 122800 | 4642630850 | 24200 | 24150 | 24250 | 24150 | 677 |
| 376 | 20240924 | 122700 | 4626246850 | 24200 | 24150 | 24200 | 24150 | 93 |
| 377 | 20240924 | 122600 | 4623997750 | 24200 | 24150 | 24200 | 24150 | 177 |
| 378 | 20240924 | 122500 | 4619717000 | 24200 | 24200 | 24200 | 24150 | 100 |
| 379 | 20240924 | 122400 | 4617298800 | 24200 | 24250 | 24250 | 24200 | 1086 |
| 380 | 20240924 | 122300 | 4591016300 | 24250 | 24250 | 24250 | 24200 | 184 |
| 381 | 20240924 | 122200 | 4586556550 | 24250 | 24200 | 24250 | 24200 | 111 |
| 382 | 20240924 | 122100 | 4583865500 | 24250 | 24200 | 24250 | 24200 | 208 |
| 383 | 20240924 | 122000 | 4578829300 | 24200 | 24250 | 24250 | 24200 | 272 |
| 384 | 20240924 | 121900 | 4572240750 | 24250 | 24200 | 24250 | 24200 | 147 |
| 385 | 20240924 | 121800 | 4568681000 | 24250 | 24250 | 24250 | 24200 | 750 |
| 386 | 20240924 | 121700 | 4550494300 | 24300 | 24300 | 24300 | 24250 | 42 |
| 387 | 20240924 | 121600 | 4549473800 | 24300 | 24300 | 24300 | 24250 | 118 |
| 388 | 20240924 | 121500 | 4546607150 | 24250 | 24250 | 24300 | 24250 | 75 |
| 389 | 20240924 | 121400 | 4544786100 | 24300 | 24300 | 24300 | 24250 | 191 |
| 390 | 20240924 | 121300 | 4540146100 | 24300 | 24300 | 24300 | 24250 | 216 |
| 391 | 20240924 | 121200 | 4534904000 | 24300 | 24250 | 24300 | 24250 | 155 |
| 392 | 20240924 | 121100 | 4531139150 | 24300 | 24300 | 24300 | 24250 | 76 |
| 393 | 20240924 | 121000 | 4529293200 | 24250 | 24250 | 24300 | 24250 | 114 |
| 394 | 20240924 | 120900 | 4526523750 | 24300 | 24250 | 24300 | 24250 | 97 |
| 395 | 20240924 | 120800 | 4524168000 | 24300 | 24250 | 24300 | 24250 | 517 |
| 396 | 20240924 | 120700 | 4511629350 | 24250 | 24250 | 24300 | 24200 | 841 |
| 397 | 20240924 | 120600 | 4491233900 | 24300 | 24300 | 24300 | 24250 | 78 |
| 398 | 20240924 | 120500 | 4489339150 | 24300 | 24300 | 24300 | 24250 | 102 |
| 399 | 20240924 | 120400 | 4486860900 | 24300 | 24350 | 24350 | 24250 | 234 |
| 400 | 20240924 | 120300 | 4481174350 | 24300 | 24250 | 24300 | 24250 | 398 |
| 401 | 20240924 | 120200 | 4471504200 | 24300 | 24300 | 24300 | 24250 | 312 |
| 402 | 20240924 | 120100 | 4463922650 | 24300 | 24350 | 24350 | 24300 | 711 |
| 403 | 20240924 | 120000 | 4446643250 | 24300 | 24350 | 24350 | 24300 | 346 |
| 404 | 20240924 | 115900 | 4438219250 | 24350 | 24350 | 24350 | 24300 | 268 |
| 405 | 20240924 | 115800 | 4431694100 | 24350 | 24300 | 24350 | 24300 | 2880 |
| 406 | 20240924 | 115700 | 4361701650 | 24250 | 24250 | 24300 | 24200 | 210 |
| 407 | 20240924 | 115600 | 4356608200 | 24300 | 24300 | 24300 | 24200 | 81 |
| 408 | 20240924 | 115500 | 4354641200 | 24300 | 24300 | 24300 | 24200 | 187 |
| 409 | 20240924 | 115400 | 4350103950 | 24250 | 24250 | 24300 | 24200 | 145 |
| 410 | 20240924 | 115300 | 4346587100 | 24250 | 24200 | 24250 | 24200 | 227 |
| 411 | 20240924 | 115200 | 4341090350 | 24200 | 24300 | 24300 | 24200 | 136 |
| 412 | 20240924 | 115100 | 4337793400 | 24250 | 24300 | 24300 | 24250 | 306 |
| 413 | 20240924 | 115000 | 4330367600 | 24300 | 24300 | 24300 | 24250 | 187 |
| 414 | 20240924 | 114900 | 4325827200 | 24250 | 24300 | 24300 | 24250 | 1652 |
| 415 | 20240924 | 114800 | 4285761500 | 24350 | 24300 | 24350 | 24250 | 1244 |
| 416 | 20240924 | 114700 | 4255519250 | 24350 | 24300 | 24350 | 24300 | 849 |
| 417 | 20240924 | 114600 | 4234885000 | 24300 | 24250 | 24300 | 24250 | 202 |
| 418 | 20240924 | 114500 | 4229978250 | 24300 | 24250 | 24300 | 24250 | 659 |
| 419 | 20240924 | 114400 | 4213965650 | 24250 | 24300 | 24300 | 24250 | 212 |
| 420 | 20240924 | 114300 | 4208817900 | 24300 | 24250 | 24300 | 24200 | 523 |
| 421 | 20240924 | 114200 | 4196134000 | 24250 | 24250 | 24250 | 24200 | 462 |
| 422 | 20240924 | 114100 | 4184931900 | 24200 | 24200 | 24250 | 24200 | 161 |
| 423 | 20240924 | 114000 | 4181028650 | 24250 | 24250 | 24300 | 24200 | 262 |
| 424 | 20240924 | 113900 | 4174673550 | 24250 | 24300 | 24300 | 24200 | 402 |
| 425 | 20240924 | 113800 | 4164923450 | 24300 | 24300 | 24300 | 24250 | 242 |
| 426 | 20240924 | 113700 | 4159044300 | 24250 | 24250 | 24300 | 24200 | 666 |
| 427 | 20240924 | 113600 | 4142893700 | 24250 | 24200 | 24250 | 24200 | 170 |
| 428 | 20240924 | 113500 | 4138772800 | 24200 | 24250 | 24250 | 24200 | 234 |
| 429 | 20240924 | 113400 | 4133099450 | 24200 | 24200 | 24250 | 24200 | 112 |
| 430 | 20240924 | 113300 | 4130384600 | 24250 | 24200 | 24250 | 24200 | 180 |
| 431 | 20240924 | 113200 | 4126020300 | 24250 | 24200 | 24300 | 24200 | 2149 |
| 432 | 20240924 | 113100 | 4074010850 | 24250 | 24300 | 24300 | 24200 | 369 |
| 433 | 20240924 | 113000 | 4065058600 | 24300 | 24250 | 24300 | 24250 | 213 |
| 434 | 20240924 | 112900 | 4059889050 | 24200 | 24300 | 24300 | 24200 | 630 |
| 435 | 20240924 | 112800 | 4044601800 | 24300 | 24250 | 24300 | 24200 | 1244 |
| 436 | 20240924 | 112700 | 4014438950 | 24250 | 24250 | 24250 | 24200 | 240 |
| 437 | 20240924 | 112600 | 4008620000 | 24200 | 24250 | 24250 | 24200 | 166 |
| 438 | 20240924 | 112500 | 4004595350 | 24250 | 24250 | 24250 | 24200 | 215 |
| 439 | 20240924 | 112400 | 3999382100 | 24250 | 24250 | 24250 | 24200 | 683 |
| 440 | 20240924 | 112300 | 3982820700 | 24250 | 24300 | 24300 | 24250 | 141 |
| 441 | 20240924 | 112200 | 3979395100 | 24300 | 24300 | 24300 | 24250 | 234 |
| 442 | 20240924 | 112100 | 3973709600 | 24300 | 24300 | 24300 | 24250 | 444 |
| 443 | 20240924 | 112000 | 3962937200 | 24250 | 24250 | 24300 | 24250 | 636 |
| 444 | 20240924 | 111900 | 3947514150 | 24250 | 24200 | 24250 | 24200 | 207 |
| 445 | 20240924 | 111800 | 3942496450 | 24250 | 24200 | 24250 | 24200 | 464 |
| 446 | 20240924 | 111700 | 3931252900 | 24250 | 24250 | 24250 | 24200 | 428 |
| 447 | 20240924 | 111600 | 3920888050 | 24250 | 24300 | 24300 | 24200 | 377 |
| 448 | 20240924 | 111500 | 3911749100 | 24300 | 24200 | 24300 | 24200 | 372 |
| 449 | 20240924 | 111400 | 3902726550 | 24250 | 24300 | 24300 | 24200 | 576 |
| 450 | 20240924 | 111300 | 3888775500 | 24300 | 24200 | 24300 | 24150 | 1602 |
| 451 | 20240924 | 111200 | 3849947950 | 24250 | 24250 | 24250 | 24150 | 641 |
| 452 | 20240924 | 111100 | 3834429600 | 24250 | 24200 | 24250 | 24150 | 473 |
| 453 | 20240924 | 111000 | 3822981650 | 24200 | 24150 | 24200 | 24100 | 526 |
| 454 | 20240924 | 110900 | 3810268050 | 24150 | 24150 | 24150 | 24000 | 2054 |
| 455 | 20240924 | 110800 | 3760808700 | 24150 | 24200 | 24200 | 24050 | 2340 |
| 456 | 20240924 | 110700 | 3704335050 | 24200 | 24250 | 24300 | 24200 | 574 |
| 457 | 20240924 | 110600 | 3690416850 | 24250 | 24300 | 24300 | 24250 | 484 |
| 458 | 20240924 | 110500 | 3678666650 | 24300 | 24300 | 24300 | 24300 | 261 |
| 459 | 20240924 | 110400 | 3672324350 | 24300 | 24350 | 24350 | 24250 | 1246 |
| 460 | 20240924 | 110300 | 3642043600 | 24350 | 24200 | 24350 | 24150 | 3405 |
| 461 | 20240924 | 110200 | 3559507650 | 24150 | 24200 | 24200 | 24150 | 633 |
| 462 | 20240924 | 110100 | 3544194000 | 24200 | 24100 | 24200 | 24050 | 848 |
| 463 | 20240924 | 110000 | 3523729950 | 24100 | 24300 | 24350 | 24100 | 7082 |
| 464 | 20240924 | 105900 | 3352275550 | 24350 | 24350 | 24350 | 24300 | 734 |
| 465 | 20240924 | 105800 | 3334410900 | 24300 | 24250 | 24300 | 24250 | 1861 |
| 466 | 20240924 | 105700 | 3289199850 | 24250 | 24250 | 24300 | 24200 | 535 |
| 467 | 20240924 | 105600 | 3276232800 | 24200 | 24200 | 24250 | 24200 | 284 |
| 468 | 20240924 | 105500 | 3269350150 | 24200 | 24300 | 24300 | 24200 | 1740 |
| 469 | 20240924 | 105400 | 3227167450 | 24300 | 24300 | 24300 | 24250 | 461 |
| 470 | 20240924 | 105300 | 3215982750 | 24250 | 24300 | 24350 | 24250 | 2275 |
| 471 | 20240924 | 105200 | 3160690800 | 24300 | 24250 | 24400 | 24250 | 6217 |
| 472 | 20240924 | 105100 | 3009461050 | 24300 | 24200 | 24300 | 24150 | 2982 |
| 473 | 20240924 | 105000 | 2937184400 | 24200 | 24200 | 24250 | 24150 | 1878 |
| 474 | 20240924 | 104900 | 2891781450 | 24150 | 24200 | 24250 | 24150 | 2365 |
| 475 | 20240924 | 104800 | 2834543400 | 24200 | 24150 | 24300 | 24150 | 3222 |
| 476 | 20240924 | 104700 | 2756489600 | 24150 | 24150 | 24200 | 24150 | 3017 |
| 477 | 20240924 | 104600 | 2683577700 | 24100 | 24100 | 24150 | 24050 | 1561 |
| 478 | 20240924 | 104500 | 2645962250 | 24100 | 24100 | 24150 | 24050 | 493 |
| 479 | 20240924 | 104400 | 2634071900 | 24100 | 24150 | 24150 | 24050 | 1608 |
| 480 | 20240924 | 104300 | 2595324650 | 24150 | 23950 | 24150 | 23900 | 5621 |
| 481 | 20240924 | 104200 | 2460199200 | 23850 | 23900 | 23900 | 23850 | 256 |
| 482 | 20240924 | 104100 | 2454082350 | 23850 | 23850 | 23900 | 23850 | 81 |
| 483 | 20240924 | 104000 | 2452147700 | 23850 | 23950 | 23950 | 23850 | 627 |
| 484 | 20240924 | 103900 | 2437161600 | 23950 | 23950 | 23950 | 23900 | 12 |
| 485 | 20240924 | 103800 | 2436874350 | 23900 | 23950 | 23950 | 23850 | 164 |
| 486 | 20240924 | 103700 | 2432951250 | 23950 | 23950 | 23950 | 23900 | 1007 |
| 487 | 20240924 | 103600 | 2408859800 | 23950 | 23850 | 23950 | 23850 | 1786 |
| 488 | 20240924 | 103500 | 2366110650 | 23900 | 23850 | 23900 | 23850 | 713 |
| 489 | 20240924 | 103400 | 2349071100 | 23850 | 23850 | 23900 | 23850 | 696 |
| 490 | 20240924 | 103300 | 2332470800 | 23850 | 23800 | 23850 | 23800 | 375 |
| 491 | 20240924 | 103200 | 2323528450 | 23850 | 23850 | 23850 | 23800 | 25 |
| 492 | 20240924 | 103100 | 2322932450 | 23800 | 23800 | 23800 | 23800 | 159 |
| 493 | 20240924 | 103000 | 2319148250 | 23800 | 23850 | 23850 | 23800 | 110 |
| 494 | 20240924 | 102900 | 2316527700 | 23850 | 23800 | 23850 | 23800 | 23 |
| 495 | 20240924 | 102800 | 2315979900 | 23800 | 23800 | 23850 | 23800 | 59 |
| 496 | 20240924 | 102700 | 2314572950 | 23800 | 23850 | 23850 | 23800 | 77 |
| 497 | 20240924 | 102600 | 2312737800 | 23800 | 23800 | 23850 | 23800 | 123 |
| 498 | 20240924 | 102500 | 2309805250 | 23800 | 23850 | 23850 | 23800 | 19 |
| 499 | 20240924 | 102400 | 2309352750 | 23800 | 23800 | 23800 | 23750 | 158 |
| 500 | 20240924 | 102300 | 2305592450 | 23800 | 23800 | 23850 | 23800 | 330 |
| 501 | 20240924 | 102200 | 2297738150 | 23800 | 23850 | 23850 | 23800 | 48 |
| 502 | 20240924 | 102100 | 2296594900 | 23800 | 23750 | 23850 | 23750 | 67 |
| 503 | 20240924 | 102000 | 2294997900 | 23800 | 23750 | 23800 | 23750 | 440 |
| 504 | 20240924 | 101900 | 2284532400 | 23750 | 23800 | 23800 | 23750 | 59 |
| 505 | 20240924 | 101800 | 2283130400 | 23750 | 23750 | 23800 | 23750 | 46 |
| 506 | 20240924 | 101700 | 2282037600 | 23800 | 23750 | 23800 | 23750 | 420 |
| 507 | 20240924 | 101600 | 2272059500 | 23700 | 23700 | 23750 | 23700 | 176 |
| 508 | 20240924 | 101500 | 2267886800 | 23700 | 23700 | 23750 | 23700 | 437 |
| 509 | 20240924 | 101400 | 2257529600 | 23750 | 23700 | 23750 | 23700 | 67 |
| 510 | 20240924 | 101300 | 2255939100 | 23700 | 23750 | 23750 | 23700 | 18 |
| 511 | 20240924 | 101200 | 2255511650 | 23700 | 23650 | 23750 | 23650 | 69 |
| 512 | 20240924 | 101100 | 2253875650 | 23650 | 23750 | 23750 | 23600 | 424 |
| 513 | 20240924 | 101000 | 2243844500 | 23700 | 23700 | 23800 | 23700 | 512 |
| 514 | 20240924 | 100900 | 2231710000 | 23650 | 23700 | 23700 | 23550 | 1503 |
| 515 | 20240924 | 100800 | 2196268300 | 23700 | 23800 | 23850 | 23650 | 7656 |
| 516 | 20240924 | 100700 | 2014698100 | 23800 | 23850 | 23850 | 23800 | 55 |
| 517 | 20240924 | 100600 | 2013386500 | 23850 | 23850 | 23850 | 23800 | 73 |
| 518 | 20240924 | 100500 | 2011646100 | 23800 | 23900 | 23900 | 23800 | 1162 |
| 519 | 20240924 | 100400 | 1983930400 | 23900 | 23900 | 23900 | 23850 | 351 |
| 520 | 20240924 | 100300 | 1975543200 | 23900 | 23850 | 23900 | 23850 | 110 |
| 521 | 20240924 | 100200 | 1972914850 | 23900 | 23850 | 23950 | 23850 | 658 |
| 522 | 20240924 | 100100 | 1957186100 | 23850 | 23850 | 23900 | 23800 | 2590 |
| 523 | 20240924 | 100000 | 1895414950 | 23850 | 23950 | 23950 | 23850 | 264 |
| 524 | 20240924 | 095900 | 1889102200 | 23900 | 23800 | 23950 | 23800 | 2270 |
| 525 | 20240924 | 095800 | 1834872650 | 23800 | 23800 | 23850 | 23800 | 316 |
| 526 | 20240924 | 095700 | 1827351800 | 23800 | 23850 | 23850 | 23800 | 1419 |
| 527 | 20240924 | 095600 | 1793553350 | 23850 | 23750 | 23900 | 23700 | 3397 |
| 528 | 20240924 | 095500 | 1712779800 | 23800 | 23700 | 23800 | 23650 | 1522 |
| 529 | 20240924 | 095400 | 1676641500 | 23700 | 23650 | 23700 | 23600 | 1056 |
| 530 | 20240924 | 095300 | 1651698000 | 23650 | 23650 | 23700 | 23650 | 1257 |
| 531 | 20240924 | 095200 | 1621966050 | 23700 | 23700 | 23700 | 23650 | 61 |
| 532 | 20240924 | 095100 | 1620521450 | 23650 | 23700 | 23700 | 23650 | 46 |
| 533 | 20240924 | 095000 | 1619432750 | 23650 | 23700 | 23700 | 23650 | 96 |
| 534 | 20240924 | 094900 | 1617159400 | 23700 | 23700 | 23700 | 23650 | 1051 |
| 535 | 20240924 | 094800 | 1592253800 | 23700 | 23700 | 23700 | 23650 | 739 |
| 536 | 20240924 | 094700 | 1574745150 | 23700 | 23650 | 23700 | 23600 | 3818 |
| 537 | 20240924 | 094600 | 1484448650 | 23650 | 23550 | 23650 | 23550 | 584 |
| 538 | 20240924 | 094500 | 1470660150 | 23550 | 23550 | 23600 | 23550 | 550 |
| 539 | 20240924 | 094400 | 1457707150 | 23500 | 23550 | 23550 | 23500 | 21 |
| 540 | 20240924 | 094300 | 1457213350 | 23550 | 23550 | 23550 | 23500 | 109 |
| 541 | 20240924 | 094200 | 1454646500 | 23500 | 23550 | 23550 | 23500 | 170 |
| 542 | 20240924 | 094100 | 1450650750 | 23450 | 23500 | 23550 | 23450 | 75 |
| 543 | 20240924 | 094000 | 1448886200 | 23500 | 23500 | 23550 | 23500 | 409 |
| 544 | 20240924 | 093900 | 1439274400 | 23500 | 23500 | 23550 | 23500 | 287 |
| 545 | 20240924 | 093800 | 1432517400 | 23550 | 23500 | 23550 | 23500 | 24 |
| 546 | 20240924 | 093700 | 1431952700 | 23450 | 23450 | 23450 | 23450 | 20 |
| 547 | 20240924 | 093600 | 1431483700 | 23450 | 23450 | 23550 | 23400 | 208 |
| 548 | 20240924 | 093500 | 1426606200 | 23450 | 23450 | 23450 | 23400 | 186 |
| 549 | 20240924 | 093400 | 1422246200 | 23450 | 23450 | 23500 | 23450 | 52 |
| 550 | 20240924 | 093300 | 1421024800 | 23400 | 23450 | 23500 | 23400 | 498 |
| 551 | 20240924 | 093200 | 1409345500 | 23500 | 23450 | 23500 | 23450 | 5 |
| 552 | 20240924 | 093100 | 1409228150 | 23500 | 23500 | 23550 | 23450 | 1294 |
| 553 | 20240924 | 093000 | 1378806600 | 23500 | 23500 | 23550 | 23400 | 369 |
| 554 | 20240924 | 092900 | 1370141950 | 23500 | 23500 | 23500 | 23500 | 44 |
| 555 | 20240924 | 092800 | 1369107950 | 23550 | 23450 | 23550 | 23400 | 618 |
| 556 | 20240924 | 092700 | 1354628900 | 23400 | 23450 | 23550 | 23400 | 436 |
| 557 | 20240924 | 092600 | 1344409400 | 23450 | 23450 | 23500 | 23450 | 128 |
| 558 | 20240924 | 092500 | 1341401650 | 23450 | 23450 | 23550 | 23450 | 799 |
| 559 | 20240924 | 092400 | 1322662950 | 23500 | 23600 | 23600 | 23500 | 740 |
| 560 | 20240924 | 092300 | 1305242750 | 23500 | 23500 | 23600 | 23450 | 742 |
| 561 | 20240924 | 092200 | 1287781200 | 23500 | 23450 | 23500 | 23450 | 164 |
| 562 | 20240924 | 092100 | 1283934950 | 23450 | 23450 | 23500 | 23400 | 1582 |
| 563 | 20240924 | 092000 | 1246836550 | 23500 | 23500 | 23500 | 23400 | 1565 |
| 564 | 20240924 | 091900 | 1210120750 | 23400 | 23350 | 23500 | 23350 | 923 |
| 565 | 20240924 | 091800 | 1188516850 | 23400 | 23350 | 23400 | 23350 | 81 |
| 566 | 20240924 | 091700 | 1186622200 | 23350 | 23300 | 23400 | 23300 | 872 |
| 567 | 20240924 | 091600 | 1166257200 | 23300 | 23150 | 23350 | 23150 | 2431 |
| 568 | 20240924 | 091500 | 1109700550 | 23150 | 23400 | 23450 | 23100 | 24016 |
| 569 | 20240924 | 091400 | 553207650 | 23450 | 23400 | 23500 | 23350 | 2155 |
| 570 | 20240924 | 091300 | 502722400 | 23400 | 23500 | 23500 | 23350 | 2415 |
| 571 | 20240924 | 091200 | 446165000 | 23550 | 23700 | 23700 | 23500 | 3492 |
| 572 | 20240924 | 091100 | 363743200 | 23650 | 23800 | 23800 | 23650 | 1213 |
| 573 | 20240924 | 091000 | 334957150 | 23800 | 23750 | 23800 | 23750 | 72 |
| 574 | 20240924 | 090900 | 333244600 | 23750 | 23750 | 23750 | 23700 | 701 |
| 575 | 20240924 | 090800 | 316610150 | 23750 | 23800 | 23800 | 23750 | 1220 |
| 576 | 20240924 | 090700 | 287617300 | 23850 | 23800 | 23850 | 23750 | 170 |
| 577 | 20240924 | 090600 | 283565000 | 23800 | 23750 | 23800 | 23750 | 558 |
| 578 | 20240924 | 090500 | 270306600 | 23800 | 23850 | 23850 | 23700 | 1126 |
| 579 | 20240924 | 090400 | 243508450 | 23850 | 23850 | 23900 | 23800 | 260 |
| 580 | 20240924 | 090300 | 237305850 | 23800 | 23800 | 23800 | 23800 | 219 |
| 581 | 20240924 | 090200 | 232093650 | 23700 | 23700 | 23850 | 23700 | 1643 |
| 582 | 20240924 | 090100 | 193114000 | 23700 | 23800 | 23850 | 23650 | 1667 |
| 583 | 20240924 | 090000 | 153516150 | 23800 | 23900 | 23950 | 23700 | 6414 |