31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 184000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 1867 |
| 3 | 20240925 | 183900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20240925 | 183800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20240925 | 183700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20240925 | 183600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20240925 | 183500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20240925 | 183400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20240925 | 183300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20240925 | 183200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20240925 | 183100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20240925 | 183000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20240925 | 182900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20240925 | 182800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20240925 | 182700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20240925 | 182600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20240925 | 182500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20240925 | 182400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20240925 | 182300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20240925 | 182200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20240925 | 182100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20240925 | 182000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20240925 | 181900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20240925 | 181800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20240925 | 181700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20240925 | 181600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20240925 | 181500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20240925 | 181400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20240925 | 181300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20240925 | 181200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20240925 | 181100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20240925 | 181000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 1867 |
| 33 | 20240925 | 180900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20240925 | 180800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20240925 | 180700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20240925 | 180600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20240925 | 180500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20240925 | 180400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20240925 | 180300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20240925 | 180200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20240925 | 180100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20240925 | 180000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20240925 | 175900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20240925 | 175800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20240925 | 175700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20240925 | 175600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20240925 | 175500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20240925 | 175400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20240925 | 175300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20240925 | 175200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20240925 | 175100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20240925 | 175000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20240925 | 174900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20240925 | 174800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20240925 | 174700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20240925 | 174600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20240925 | 174500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20240925 | 174400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20240925 | 174300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20240925 | 174200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20240925 | 174100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20240925 | 174000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 1867 |
| 63 | 20240925 | 173900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20240925 | 173800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20240925 | 173700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20240925 | 173600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20240925 | 173500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20240925 | 173400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20240925 | 173300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20240925 | 173200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20240925 | 173100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20240925 | 173000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20240925 | 172900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20240925 | 172800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20240925 | 172700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20240925 | 172600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20240925 | 172500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20240925 | 172400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20240925 | 172300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20240925 | 172200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20240925 | 172100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20240925 | 172000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20240925 | 171900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20240925 | 171800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20240925 | 171700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20240925 | 171600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20240925 | 171500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20240925 | 171400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20240925 | 171300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20240925 | 171200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20240925 | 171100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20240925 | 171000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 1867 |
| 93 | 20240925 | 170900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20240925 | 170800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20240925 | 170700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20240925 | 170600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20240925 | 170500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20240925 | 170400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20240925 | 170300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20240925 | 170200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20240925 | 170100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20240925 | 170000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20240925 | 165900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20240925 | 165800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20240925 | 165700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20240925 | 165600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20240925 | 165500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20240925 | 165400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20240925 | 165300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20240925 | 165200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20240925 | 165100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20240925 | 165000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20240925 | 164900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20240925 | 164800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20240925 | 164700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20240925 | 164600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20240925 | 164500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20240925 | 164400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20240925 | 164300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20240925 | 164200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20240925 | 164100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20240925 | 164000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 1867 |
| 123 | 20240925 | 163900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20240925 | 163800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20240925 | 163700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20240925 | 163600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20240925 | 163500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20240925 | 163400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20240925 | 163300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20240925 | 163200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20240925 | 163100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20240925 | 163000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20240925 | 162900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20240925 | 162800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20240925 | 162700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20240925 | 162600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20240925 | 162500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20240925 | 162400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20240925 | 162300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20240925 | 162200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20240925 | 162100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20240925 | 162000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20240925 | 161900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20240925 | 161800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20240925 | 161700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20240925 | 161600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20240925 | 161500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20240925 | 161400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20240925 | 161300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20240925 | 161200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20240925 | 161100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20240925 | 161000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 1867 |
| 153 | 20240925 | 160900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20240925 | 160800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20240925 | 160700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20240925 | 160600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20240925 | 160500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20240925 | 160400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20240925 | 160300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20240925 | 160200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20240925 | 160100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20240925 | 160000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20240925 | 155900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20240925 | 155800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20240925 | 155700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20240925 | 155600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20240925 | 155500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20240925 | 155400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20240925 | 155300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20240925 | 155200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20240925 | 155100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20240925 | 155000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20240925 | 154900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20240925 | 154800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20240925 | 154700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20240925 | 154600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20240925 | 154500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20240925 | 154400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20240925 | 154300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20240925 | 154200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20240925 | 154100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20240925 | 154000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 1867 |
| 183 | 20240925 | 153900 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20240925 | 153800 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20240925 | 153700 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20240925 | 153600 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20240925 | 153500 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20240925 | 153400 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20240925 | 153300 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20240925 | 153200 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20240925 | 153100 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20240925 | 153000 | 4414207450 | 23600 | 23600 | 23600 | 23600 | 1867 |
| 193 | 20240925 | 152900 | 4370146250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20240925 | 152800 | 4370146250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20240925 | 152700 | 4370146250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20240925 | 152600 | 4370146250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20240925 | 152500 | 4370146250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20240925 | 152400 | 4370146250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20240925 | 152300 | 4370146250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20240925 | 152200 | 4370146250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20240925 | 152100 | 4370146250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20240925 | 152000 | 4370146250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20240925 | 151900 | 4370146250 | 23650 | 23650 | 23650 | 23600 | 198 |
| 204 | 20240925 | 151800 | 4365465100 | 23650 | 23650 | 23650 | 23600 | 139 |
| 205 | 20240925 | 151700 | 4362178400 | 23650 | 23650 | 23650 | 23600 | 400 |
| 206 | 20240925 | 151600 | 4352729950 | 23650 | 23650 | 23650 | 23650 | 242 |
| 207 | 20240925 | 151500 | 4347006650 | 23650 | 23600 | 23650 | 23550 | 267 |
| 208 | 20240925 | 151400 | 4340694500 | 23650 | 23600 | 23650 | 23550 | 372 |
| 209 | 20240925 | 151300 | 4331916300 | 23600 | 23600 | 23600 | 23500 | 274 |
| 210 | 20240925 | 151200 | 4325458150 | 23600 | 23650 | 23650 | 23550 | 259 |
| 211 | 20240925 | 151100 | 4319343700 | 23650 | 23650 | 23650 | 23550 | 221 |
| 212 | 20240925 | 151000 | 4314122950 | 23650 | 23600 | 23650 | 23550 | 241 |
| 213 | 20240925 | 150900 | 4308430900 | 23600 | 23600 | 23650 | 23500 | 418 |
| 214 | 20240925 | 150800 | 4298572600 | 23550 | 23650 | 23700 | 23450 | 2175 |
| 215 | 20240925 | 150700 | 4247391700 | 23650 | 23600 | 23700 | 23600 | 506 |
| 216 | 20240925 | 150600 | 4235414200 | 23600 | 23550 | 23700 | 23500 | 1019 |
| 217 | 20240925 | 150500 | 4211355500 | 23600 | 23550 | 23650 | 23550 | 1316 |
| 218 | 20240925 | 150400 | 4180341950 | 23550 | 23600 | 23600 | 23550 | 461 |
| 219 | 20240925 | 150300 | 4169469750 | 23550 | 23600 | 23650 | 23500 | 644 |
| 220 | 20240925 | 150200 | 4154276000 | 23600 | 23600 | 23600 | 23550 | 667 |
| 221 | 20240925 | 150100 | 4138553250 | 23600 | 23600 | 23650 | 23500 | 1087 |
| 222 | 20240925 | 150000 | 4112938700 | 23600 | 23550 | 23650 | 23500 | 547 |
| 223 | 20240925 | 145900 | 4100037150 | 23550 | 23600 | 23650 | 23500 | 963 |
| 224 | 20240925 | 145800 | 4077334000 | 23650 | 23600 | 23700 | 23550 | 542 |
| 225 | 20240925 | 145700 | 4064533450 | 23600 | 23600 | 23600 | 23500 | 515 |
| 226 | 20240925 | 145600 | 4052395450 | 23550 | 23550 | 23600 | 23550 | 438 |
| 227 | 20240925 | 145500 | 4042077650 | 23550 | 23550 | 23600 | 23550 | 542 |
| 228 | 20240925 | 145400 | 4029304200 | 23600 | 23600 | 23650 | 23500 | 529 |
| 229 | 20240925 | 145300 | 4016831000 | 23550 | 23650 | 23650 | 23550 | 177 |
| 230 | 20240925 | 145200 | 4012654600 | 23550 | 23500 | 23650 | 23450 | 901 |
| 231 | 20240925 | 145100 | 3991440150 | 23500 | 23600 | 23650 | 23500 | 2416 |
| 232 | 20240925 | 145000 | 3934621350 | 23600 | 23550 | 23650 | 23550 | 267 |
| 233 | 20240925 | 144900 | 3928323100 | 23550 | 23600 | 23650 | 23550 | 1753 |
| 234 | 20240925 | 144800 | 3886972150 | 23600 | 23600 | 23650 | 23600 | 243 |
| 235 | 20240925 | 144700 | 3881229550 | 23650 | 23650 | 23700 | 23600 | 444 |
| 236 | 20240925 | 144600 | 3870726900 | 23650 | 23650 | 23700 | 23650 | 483 |
| 237 | 20240925 | 144500 | 3859296150 | 23650 | 23700 | 23750 | 23650 | 974 |
| 238 | 20240925 | 144400 | 3836212550 | 23700 | 23700 | 23750 | 23700 | 255 |
| 239 | 20240925 | 144300 | 3830162800 | 23700 | 23750 | 23750 | 23700 | 327 |
| 240 | 20240925 | 144200 | 3822405350 | 23700 | 23750 | 23750 | 23650 | 233 |
| 241 | 20240925 | 144100 | 3816880400 | 23700 | 23650 | 23750 | 23650 | 282 |
| 242 | 20240925 | 144000 | 3810198450 | 23650 | 23650 | 23700 | 23650 | 181 |
| 243 | 20240925 | 143900 | 3805910300 | 23650 | 23650 | 23700 | 23650 | 256 |
| 244 | 20240925 | 143800 | 3799847300 | 23650 | 23650 | 23750 | 23650 | 477 |
| 245 | 20240925 | 143700 | 3788548500 | 23700 | 23700 | 23700 | 23650 | 332 |
| 246 | 20240925 | 143600 | 3780686300 | 23650 | 23700 | 23700 | 23650 | 246 |
| 247 | 20240925 | 143500 | 3774860300 | 23650 | 23750 | 23800 | 23650 | 448 |
| 248 | 20240925 | 143400 | 3764231900 | 23800 | 23750 | 23800 | 23700 | 658 |
| 249 | 20240925 | 143300 | 3748596250 | 23800 | 23800 | 23800 | 23750 | 395 |
| 250 | 20240925 | 143200 | 3739201550 | 23800 | 23750 | 23800 | 23750 | 232 |
| 251 | 20240925 | 143100 | 3733682300 | 23750 | 23750 | 23800 | 23700 | 331 |
| 252 | 20240925 | 143000 | 3725818750 | 23750 | 23700 | 23750 | 23700 | 269 |
| 253 | 20240925 | 142900 | 3719434300 | 23700 | 23750 | 23800 | 23700 | 305 |
| 254 | 20240925 | 142800 | 3712187850 | 23700 | 23700 | 23750 | 23700 | 165 |
| 255 | 20240925 | 142700 | 3708270300 | 23750 | 23700 | 23750 | 23700 | 366 |
| 256 | 20240925 | 142600 | 3699581400 | 23750 | 23700 | 23750 | 23650 | 506 |
| 257 | 20240925 | 142500 | 3687586900 | 23650 | 23700 | 23700 | 23650 | 255 |
| 258 | 20240925 | 142400 | 3681549550 | 23700 | 23650 | 23700 | 23650 | 252 |
| 259 | 20240925 | 142300 | 3675581150 | 23700 | 23650 | 23700 | 23650 | 270 |
| 260 | 20240925 | 142200 | 3669190350 | 23650 | 23650 | 23650 | 23600 | 460 |
| 261 | 20240925 | 142100 | 3658315000 | 23600 | 23600 | 23650 | 23600 | 494 |
| 262 | 20240925 | 142000 | 3646648900 | 23650 | 23650 | 23650 | 23600 | 234 |
| 263 | 20240925 | 141900 | 3641118300 | 23600 | 23700 | 23700 | 23600 | 231 |
| 264 | 20240925 | 141800 | 3635659700 | 23650 | 23600 | 23700 | 23600 | 298 |
| 265 | 20240925 | 141700 | 3628615300 | 23650 | 23600 | 23650 | 23600 | 206 |
| 266 | 20240925 | 141600 | 3623743900 | 23700 | 23650 | 23700 | 23600 | 161 |
| 267 | 20240925 | 141500 | 3619936450 | 23650 | 23700 | 23700 | 23600 | 365 |
| 268 | 20240925 | 141400 | 3611307500 | 23650 | 23700 | 23700 | 23650 | 321 |
| 269 | 20240925 | 141300 | 3603709150 | 23650 | 23650 | 23700 | 23650 | 268 |
| 270 | 20240925 | 141200 | 3597365500 | 23700 | 23650 | 23700 | 23650 | 242 |
| 271 | 20240925 | 141100 | 3591635850 | 23700 | 23700 | 23700 | 23650 | 638 |
| 272 | 20240925 | 141000 | 3576517100 | 23650 | 23700 | 23700 | 23650 | 198 |
| 273 | 20240925 | 140900 | 3571827750 | 23650 | 23700 | 23700 | 23650 | 211 |
| 274 | 20240925 | 140800 | 3566830550 | 23700 | 23650 | 23700 | 23650 | 168 |
| 275 | 20240925 | 140700 | 3562855400 | 23600 | 23650 | 23650 | 23600 | 191 |
| 276 | 20240925 | 140600 | 3558341300 | 23700 | 23650 | 23700 | 23650 | 219 |
| 277 | 20240925 | 140500 | 3553160750 | 23650 | 23600 | 23700 | 23600 | 116 |
| 278 | 20240925 | 140400 | 3550416050 | 23650 | 23650 | 23700 | 23650 | 190 |
| 279 | 20240925 | 140300 | 3545916150 | 23700 | 23650 | 23700 | 23600 | 192 |
| 280 | 20240925 | 140200 | 3541372400 | 23650 | 23650 | 23700 | 23650 | 280 |
| 281 | 20240925 | 140100 | 3534742250 | 23700 | 23700 | 23750 | 23700 | 472 |
| 282 | 20240925 | 140000 | 3523549850 | 23750 | 23700 | 23750 | 23700 | 262 |
| 283 | 20240925 | 135900 | 3517332600 | 23750 | 23700 | 23750 | 23700 | 112 |
| 284 | 20240925 | 135800 | 3514675650 | 23700 | 23700 | 23750 | 23700 | 404 |
| 285 | 20240925 | 135700 | 3505093950 | 23700 | 23650 | 23750 | 23600 | 1717 |
| 286 | 20240925 | 135600 | 3464395800 | 23650 | 23700 | 23700 | 23500 | 2776 |
| 287 | 20240925 | 135500 | 3398981750 | 23700 | 23750 | 23750 | 23700 | 162 |
| 288 | 20240925 | 135400 | 3395135050 | 23750 | 23700 | 23750 | 23650 | 442 |
| 289 | 20240925 | 135300 | 3384654500 | 23750 | 23750 | 23750 | 23700 | 800 |
| 290 | 20240925 | 135200 | 3365683650 | 23750 | 23750 | 23750 | 23700 | 172 |
| 291 | 20240925 | 135100 | 3361599150 | 23750 | 23750 | 23750 | 23600 | 602 |
| 292 | 20240925 | 135000 | 3347308650 | 23800 | 23850 | 23850 | 23450 | 6691 |
| 293 | 20240925 | 134900 | 3189179500 | 23850 | 23850 | 23850 | 23800 | 331 |
| 294 | 20240925 | 134800 | 3181292800 | 23850 | 23800 | 23850 | 23800 | 285 |
| 295 | 20240925 | 134700 | 3174502900 | 23850 | 23850 | 23850 | 23850 | 192 |
| 296 | 20240925 | 134600 | 3169923700 | 23850 | 23850 | 23850 | 23800 | 557 |
| 297 | 20240925 | 134500 | 3156640000 | 23850 | 23800 | 23850 | 23800 | 173 |
| 298 | 20240925 | 134400 | 3152517200 | 23800 | 23800 | 23850 | 23800 | 648 |
| 299 | 20240925 | 134300 | 3137092850 | 23800 | 23700 | 23800 | 23700 | 1058 |
| 300 | 20240925 | 134200 | 3111966900 | 23700 | 23700 | 23700 | 23650 | 540 |
| 301 | 20240925 | 134100 | 3099171900 | 23750 | 23750 | 23750 | 23700 | 194 |
| 302 | 20240925 | 134000 | 3094566250 | 23750 | 23750 | 23750 | 23700 | 118 |
| 303 | 20240925 | 133900 | 3091764250 | 23700 | 23700 | 23750 | 23700 | 214 |
| 304 | 20240925 | 133800 | 3086686750 | 23750 | 23750 | 23750 | 23750 | 100 |
| 305 | 20240925 | 133700 | 3084311750 | 23750 | 23700 | 23750 | 23700 | 209 |
| 306 | 20240925 | 133600 | 3079350900 | 23700 | 23700 | 23750 | 23700 | 329 |
| 307 | 20240925 | 133500 | 3071552350 | 23750 | 23700 | 23750 | 23700 | 129 |
| 308 | 20240925 | 133400 | 3068490150 | 23750 | 23750 | 23750 | 23700 | 132 |
| 309 | 20240925 | 133300 | 3065355650 | 23750 | 23700 | 23750 | 23700 | 471 |
| 310 | 20240925 | 133200 | 3054187700 | 23750 | 23750 | 23750 | 23750 | 149 |
| 311 | 20240925 | 133100 | 3050648950 | 23750 | 23800 | 23800 | 23750 | 612 |
| 312 | 20240925 | 133000 | 3036098500 | 23850 | 23850 | 23850 | 23800 | 217 |
| 313 | 20240925 | 132900 | 3030926850 | 23850 | 23850 | 23850 | 23800 | 168 |
| 314 | 20240925 | 132800 | 3026922200 | 23850 | 23800 | 23850 | 23750 | 214 |
| 315 | 20240925 | 132700 | 3021828000 | 23800 | 23750 | 23800 | 23750 | 187 |
| 316 | 20240925 | 132600 | 3017380700 | 23750 | 23800 | 23850 | 23750 | 192 |
| 317 | 20240925 | 132500 | 3012815100 | 23800 | 23750 | 23800 | 23750 | 125 |
| 318 | 20240925 | 132400 | 3009840600 | 23800 | 23750 | 23800 | 23750 | 173 |
| 319 | 20240925 | 132300 | 3005726750 | 23700 | 23800 | 23800 | 23700 | 199 |
| 320 | 20240925 | 132200 | 3001003350 | 23800 | 23750 | 23800 | 23750 | 138 |
| 321 | 20240925 | 132100 | 2997719450 | 23800 | 23750 | 23800 | 23750 | 176 |
| 322 | 20240925 | 132000 | 2993534250 | 23800 | 23800 | 23800 | 23800 | 94 |
| 323 | 20240925 | 131900 | 2991297050 | 23800 | 23800 | 23800 | 23700 | 224 |
| 324 | 20240925 | 131800 | 2985966850 | 23750 | 23750 | 23800 | 23700 | 180 |
| 325 | 20240925 | 131700 | 2981693650 | 23800 | 23850 | 23850 | 23800 | 727 |
| 326 | 20240925 | 131600 | 2964368200 | 23850 | 23800 | 23850 | 23800 | 207 |
| 327 | 20240925 | 131500 | 2959436650 | 23750 | 23750 | 23850 | 23750 | 234 |
| 328 | 20240925 | 131400 | 2953871700 | 23800 | 23800 | 23800 | 23800 | 112 |
| 329 | 20240925 | 131300 | 2951206100 | 23800 | 23800 | 23800 | 23750 | 131 |
| 330 | 20240925 | 131200 | 2948089100 | 23800 | 23800 | 23800 | 23750 | 168 |
| 331 | 20240925 | 131100 | 2944094000 | 23800 | 23750 | 23800 | 23750 | 192 |
| 332 | 20240925 | 131000 | 2939528650 | 23800 | 23750 | 23800 | 23750 | 137 |
| 333 | 20240925 | 130900 | 2936268800 | 23750 | 23750 | 23800 | 23750 | 185 |
| 334 | 20240925 | 130800 | 2931870450 | 23800 | 23750 | 23800 | 23750 | 124 |
| 335 | 20240925 | 130700 | 2928920800 | 23750 | 23750 | 23750 | 23700 | 44 |
| 336 | 20240925 | 130600 | 2927876300 | 23750 | 23750 | 23750 | 23700 | 173 |
| 337 | 20240925 | 130500 | 2923771400 | 23700 | 23750 | 23750 | 23650 | 291 |
| 338 | 20240925 | 130400 | 2916864600 | 23700 | 23750 | 23750 | 23700 | 512 |
| 339 | 20240925 | 130300 | 2904727600 | 23750 | 23800 | 23800 | 23700 | 214 |
| 340 | 20240925 | 130200 | 2899649600 | 23750 | 23750 | 23750 | 23750 | 94 |
| 341 | 20240925 | 130100 | 2897417100 | 23750 | 23700 | 23800 | 23700 | 165 |
| 342 | 20240925 | 130000 | 2893500100 | 23750 | 23750 | 23750 | 23700 | 369 |
| 343 | 20240925 | 125900 | 2884745150 | 23750 | 23750 | 23800 | 23750 | 108 |
| 344 | 20240925 | 125800 | 2882179500 | 23800 | 23750 | 23800 | 23700 | 168 |
| 345 | 20240925 | 125700 | 2878188250 | 23700 | 23800 | 23800 | 23700 | 208 |
| 346 | 20240925 | 125600 | 2873247100 | 23800 | 23800 | 23800 | 23800 | 101 |
| 347 | 20240925 | 125500 | 2870843300 | 23800 | 23800 | 23800 | 23750 | 153 |
| 348 | 20240925 | 125400 | 2867203450 | 23800 | 23800 | 23800 | 23750 | 512 |
| 349 | 20240925 | 125300 | 2855035300 | 23800 | 23800 | 23800 | 23750 | 107 |
| 350 | 20240925 | 125200 | 2852488750 | 23800 | 23800 | 23800 | 23750 | 106 |
| 351 | 20240925 | 125100 | 2849966450 | 23750 | 23800 | 23850 | 23750 | 425 |
| 352 | 20240925 | 125000 | 2839864850 | 23800 | 23800 | 23800 | 23800 | 122 |
| 353 | 20240925 | 124900 | 2836961250 | 23800 | 23800 | 23800 | 23750 | 120 |
| 354 | 20240925 | 124800 | 2834105750 | 23800 | 23800 | 23800 | 23750 | 233 |
| 355 | 20240925 | 124700 | 2828563950 | 23800 | 23750 | 23800 | 23700 | 327 |
| 356 | 20240925 | 124600 | 2820787300 | 23700 | 23700 | 23800 | 23700 | 163 |
| 357 | 20240925 | 124500 | 2816918850 | 23650 | 23700 | 23750 | 23650 | 199 |
| 358 | 20240925 | 124400 | 2812200500 | 23700 | 23700 | 23750 | 23700 | 242 |
| 359 | 20240925 | 124300 | 2806463650 | 23750 | 23700 | 23750 | 23650 | 130 |
| 360 | 20240925 | 124200 | 2803381800 | 23700 | 23650 | 23700 | 23650 | 227 |
| 361 | 20240925 | 124100 | 2798007250 | 23650 | 23750 | 23750 | 23650 | 138 |
| 362 | 20240925 | 124000 | 2794737950 | 23650 | 23700 | 23700 | 23650 | 102 |
| 363 | 20240925 | 123900 | 2792321050 | 23700 | 23700 | 23700 | 23650 | 233 |
| 364 | 20240925 | 123800 | 2786803550 | 23700 | 23750 | 23750 | 23700 | 286 |
| 365 | 20240925 | 123700 | 2780020450 | 23700 | 23700 | 23750 | 23700 | 154 |
| 366 | 20240925 | 123600 | 2776365050 | 23750 | 23700 | 23750 | 23700 | 208 |
| 367 | 20240925 | 123500 | 2771429800 | 23750 | 23800 | 23800 | 23750 | 111 |
| 368 | 20240925 | 123400 | 2768793450 | 23800 | 23800 | 23850 | 23700 | 1516 |
| 369 | 20240925 | 123300 | 2732774100 | 23800 | 23750 | 23800 | 23700 | 338 |
| 370 | 20240925 | 123200 | 2724740050 | 23750 | 23750 | 23750 | 23700 | 159 |
| 371 | 20240925 | 123100 | 2720965300 | 23750 | 23750 | 23750 | 23700 | 41 |
| 372 | 20240925 | 123000 | 2719992300 | 23700 | 23700 | 23700 | 23650 | 457 |
| 373 | 20240925 | 122900 | 2709161650 | 23750 | 23750 | 23750 | 23750 | 97 |
| 374 | 20240925 | 122800 | 2706857900 | 23700 | 23750 | 23750 | 23700 | 199 |
| 375 | 20240925 | 122700 | 2702136100 | 23700 | 23700 | 23750 | 23650 | 849 |
| 376 | 20240925 | 122600 | 2682013950 | 23700 | 23700 | 23700 | 23650 | 514 |
| 377 | 20240925 | 122500 | 2669835650 | 23700 | 23700 | 23700 | 23650 | 122 |
| 378 | 20240925 | 122400 | 2666947500 | 23700 | 23600 | 23700 | 23600 | 401 |
| 379 | 20240925 | 122300 | 2657463000 | 23650 | 23600 | 23650 | 23600 | 102 |
| 380 | 20240925 | 122200 | 2655050950 | 23600 | 23650 | 23650 | 23600 | 166 |
| 381 | 20240925 | 122100 | 2651125550 | 23650 | 23700 | 23700 | 23600 | 420 |
| 382 | 20240925 | 122000 | 2641190300 | 23700 | 23650 | 23700 | 23650 | 100 |
| 383 | 20240925 | 121900 | 2638820550 | 23650 | 23650 | 23700 | 23650 | 120 |
| 384 | 20240925 | 121800 | 2635977650 | 23700 | 23650 | 23700 | 23650 | 236 |
| 385 | 20240925 | 121700 | 2630390150 | 23700 | 23700 | 23700 | 23700 | 108 |
| 386 | 20240925 | 121600 | 2627830550 | 23700 | 23600 | 23700 | 23600 | 127 |
| 387 | 20240925 | 121500 | 2624826100 | 23600 | 23650 | 23650 | 23550 | 265 |
| 388 | 20240925 | 121400 | 2618563700 | 23650 | 23650 | 23650 | 23650 | 5 |
| 389 | 20240925 | 121300 | 2618445450 | 23650 | 23700 | 23700 | 23650 | 169 |
| 390 | 20240925 | 121200 | 2614443400 | 23700 | 23700 | 23700 | 23650 | 264 |
| 391 | 20240925 | 121100 | 2608191000 | 23650 | 23700 | 23700 | 23600 | 263 |
| 392 | 20240925 | 121000 | 2601971700 | 23650 | 23700 | 23750 | 23650 | 106 |
| 393 | 20240925 | 120900 | 2599459800 | 23700 | 23650 | 23700 | 23600 | 196 |
| 394 | 20240925 | 120800 | 2594818000 | 23700 | 23700 | 23700 | 23700 | 359 |
| 395 | 20240925 | 120700 | 2586309700 | 23750 | 23750 | 23750 | 23650 | 117 |
| 396 | 20240925 | 120600 | 2583536550 | 23750 | 23700 | 23750 | 23650 | 300 |
| 397 | 20240925 | 120500 | 2576428100 | 23700 | 23700 | 23700 | 23700 | 109 |
| 398 | 20240925 | 120400 | 2573844800 | 23650 | 23650 | 23650 | 23600 | 154 |
| 399 | 20240925 | 120300 | 2570203200 | 23650 | 23700 | 23700 | 23550 | 798 |
| 400 | 20240925 | 120200 | 2551367000 | 23600 | 23700 | 23700 | 23600 | 729 |
| 401 | 20240925 | 120100 | 2534139300 | 23650 | 23700 | 23700 | 23650 | 167 |
| 402 | 20240925 | 120000 | 2530184550 | 23700 | 23700 | 23700 | 23650 | 239 |
| 403 | 20240925 | 115900 | 2524526050 | 23700 | 23750 | 23750 | 23700 | 430 |
| 404 | 20240925 | 115800 | 2514328350 | 23750 | 23850 | 23850 | 23750 | 115 |
| 405 | 20240925 | 115700 | 2511591550 | 23800 | 23750 | 23850 | 23750 | 210 |
| 406 | 20240925 | 115600 | 2506595700 | 23800 | 23750 | 23800 | 23750 | 154 |
| 407 | 20240925 | 115500 | 2502931800 | 23800 | 23800 | 23800 | 23750 | 545 |
| 408 | 20240925 | 115400 | 2489961300 | 23800 | 23800 | 23800 | 23700 | 283 |
| 409 | 20240925 | 115300 | 2483248000 | 23700 | 23800 | 23850 | 23700 | 1994 |
| 410 | 20240925 | 115200 | 2435843950 | 23800 | 23800 | 23800 | 23800 | 108 |
| 411 | 20240925 | 115100 | 2433273550 | 23850 | 23800 | 23850 | 23800 | 117 |
| 412 | 20240925 | 115000 | 2430487900 | 23850 | 23800 | 23850 | 23800 | 173 |
| 413 | 20240925 | 114900 | 2426368600 | 23800 | 23850 | 23850 | 23800 | 115 |
| 414 | 20240925 | 114800 | 2423626600 | 23850 | 23800 | 23850 | 23750 | 82 |
| 415 | 20240925 | 114700 | 2421677200 | 23850 | 23850 | 23850 | 23800 | 230 |
| 416 | 20240925 | 114600 | 2416194200 | 23800 | 23800 | 23850 | 23800 | 132 |
| 417 | 20240925 | 114500 | 2413047950 | 23750 | 23800 | 23800 | 23750 | 67 |
| 418 | 20240925 | 114400 | 2411455450 | 23850 | 23850 | 23850 | 23800 | 186 |
| 419 | 20240925 | 114300 | 2407021550 | 23850 | 23850 | 23850 | 23800 | 163 |
| 420 | 20240925 | 114200 | 2403136000 | 23850 | 23900 | 23900 | 23800 | 222 |
| 421 | 20240925 | 114100 | 2397846650 | 23900 | 23850 | 23900 | 23800 | 178 |
| 422 | 20240925 | 114000 | 2393598650 | 23800 | 23900 | 23900 | 23800 | 106 |
| 423 | 20240925 | 113900 | 2391066300 | 23900 | 23900 | 23900 | 23800 | 280 |
| 424 | 20240925 | 113800 | 2384396550 | 23850 | 23900 | 23900 | 23850 | 214 |
| 425 | 20240925 | 113700 | 2379286100 | 23900 | 23900 | 23900 | 23850 | 290 |
| 426 | 20240925 | 113600 | 2372355600 | 23900 | 23800 | 23900 | 23800 | 379 |
| 427 | 20240925 | 113500 | 2363311300 | 23850 | 23900 | 23900 | 23850 | 203 |
| 428 | 20240925 | 113400 | 2358462050 | 23900 | 23850 | 23900 | 23850 | 129 |
| 429 | 20240925 | 113300 | 2355385200 | 23850 | 23800 | 23850 | 23800 | 223 |
| 430 | 20240925 | 113200 | 2350072750 | 23850 | 23750 | 23850 | 23750 | 149 |
| 431 | 20240925 | 113100 | 2346525850 | 23800 | 23750 | 23800 | 23700 | 434 |
| 432 | 20240925 | 113000 | 2336222450 | 23800 | 23900 | 23900 | 23750 | 530 |
| 433 | 20240925 | 112900 | 2323603050 | 23850 | 23850 | 23900 | 23800 | 289 |
| 434 | 20240925 | 112800 | 2316711550 | 23850 | 23800 | 23850 | 23800 | 338 |
| 435 | 20240925 | 112700 | 2308661500 | 23850 | 23850 | 23850 | 23850 | 209 |
| 436 | 20240925 | 112600 | 2303676850 | 23900 | 23850 | 23900 | 23800 | 228 |
| 437 | 20240925 | 112500 | 2298234200 | 23850 | 23850 | 23850 | 23800 | 211 |
| 438 | 20240925 | 112400 | 2293202350 | 23900 | 23900 | 23900 | 23850 | 404 |
| 439 | 20240925 | 112300 | 2283565600 | 23950 | 23900 | 24000 | 23900 | 1046 |
| 440 | 20240925 | 112200 | 2258547750 | 23950 | 23950 | 23950 | 23900 | 378 |
| 441 | 20240925 | 112100 | 2249503400 | 23900 | 23950 | 23950 | 23900 | 422 |
| 442 | 20240925 | 112000 | 2239412550 | 23950 | 23950 | 23950 | 23900 | 362 |
| 443 | 20240925 | 111900 | 2230743800 | 23950 | 23800 | 23950 | 23800 | 913 |
| 444 | 20240925 | 111800 | 2208958600 | 23800 | 23750 | 23850 | 23750 | 283 |
| 445 | 20240925 | 111700 | 2202225100 | 23850 | 23800 | 23850 | 23750 | 540 |
| 446 | 20240925 | 111600 | 2189361700 | 23850 | 23800 | 23850 | 23750 | 64 |
| 447 | 20240925 | 111500 | 2187836850 | 23800 | 23800 | 23800 | 23750 | 493 |
| 448 | 20240925 | 111400 | 2176110850 | 23800 | 23800 | 23800 | 23750 | 596 |
| 449 | 20240925 | 111300 | 2161926500 | 23750 | 23800 | 23800 | 23750 | 256 |
| 450 | 20240925 | 111200 | 2155845950 | 23800 | 23750 | 23800 | 23750 | 192 |
| 451 | 20240925 | 111100 | 2151280450 | 23800 | 23750 | 23800 | 23750 | 164 |
| 452 | 20240925 | 111000 | 2147380800 | 23800 | 23800 | 23800 | 23750 | 713 |
| 453 | 20240925 | 110900 | 2130422000 | 23800 | 23800 | 23850 | 23750 | 737 |
| 454 | 20240925 | 110800 | 2112882600 | 23800 | 23850 | 23850 | 23800 | 658 |
| 455 | 20240925 | 110700 | 2097206400 | 23800 | 23800 | 23800 | 23700 | 380 |
| 456 | 20240925 | 110600 | 2088163400 | 23750 | 23700 | 23800 | 23650 | 1755 |
| 457 | 20240925 | 110500 | 2046492700 | 23700 | 23750 | 23750 | 23700 | 756 |
| 458 | 20240925 | 110400 | 2028565650 | 23750 | 23750 | 23800 | 23700 | 352 |
| 459 | 20240925 | 110300 | 2020208000 | 23750 | 23750 | 23800 | 23700 | 972 |
| 460 | 20240925 | 110200 | 1997119850 | 23800 | 23750 | 23850 | 23750 | 1329 |
| 461 | 20240925 | 110100 | 1965491000 | 23800 | 23800 | 23800 | 23750 | 423 |
| 462 | 20240925 | 110000 | 1955426950 | 23800 | 23800 | 23800 | 23700 | 660 |
| 463 | 20240925 | 105900 | 1939749350 | 23750 | 23650 | 23800 | 23650 | 950 |
| 464 | 20240925 | 105800 | 1917235700 | 23600 | 23600 | 23600 | 23550 | 212 |
| 465 | 20240925 | 105700 | 1912233000 | 23550 | 23550 | 23600 | 23500 | 661 |
| 466 | 20240925 | 105600 | 1896671950 | 23550 | 23550 | 23550 | 23450 | 668 |
| 467 | 20240925 | 105500 | 1880995200 | 23500 | 23550 | 23550 | 23500 | 198 |
| 468 | 20240925 | 105400 | 1876336250 | 23500 | 23550 | 23550 | 23500 | 1146 |
| 469 | 20240925 | 105300 | 1849400400 | 23500 | 23550 | 23550 | 23500 | 304 |
| 470 | 20240925 | 105200 | 1842251800 | 23500 | 23500 | 23550 | 23500 | 276 |
| 471 | 20240925 | 105100 | 1835764650 | 23550 | 23500 | 23550 | 23500 | 282 |
| 472 | 20240925 | 105000 | 1829137600 | 23500 | 23550 | 23600 | 23500 | 878 |
| 473 | 20240925 | 104900 | 1808469150 | 23600 | 23600 | 23600 | 23550 | 353 |
| 474 | 20240925 | 104800 | 1800154200 | 23600 | 23650 | 23650 | 23600 | 158 |
| 475 | 20240925 | 104700 | 1796425000 | 23650 | 23650 | 23650 | 23650 | 35 |
| 476 | 20240925 | 104600 | 1795597250 | 23650 | 23600 | 23650 | 23600 | 410 |
| 477 | 20240925 | 104500 | 1785907500 | 23600 | 23600 | 23650 | 23550 | 91 |
| 478 | 20240925 | 104400 | 1783762900 | 23650 | 23600 | 23650 | 23600 | 153 |
| 479 | 20240925 | 104300 | 1780151250 | 23600 | 23550 | 23600 | 23550 | 984 |
| 480 | 20240925 | 104200 | 1756950500 | 23600 | 23550 | 23600 | 23550 | 94 |
| 481 | 20240925 | 104100 | 1754736650 | 23600 | 23500 | 23600 | 23500 | 15 |
| 482 | 20240925 | 104000 | 1754383350 | 23550 | 23600 | 23600 | 23500 | 1045 |
| 483 | 20240925 | 103900 | 1729782250 | 23550 | 23550 | 23550 | 23550 | 69 |
| 484 | 20240925 | 103800 | 1728157300 | 23600 | 23600 | 23600 | 23600 | 15 |
| 485 | 20240925 | 103700 | 1727803300 | 23600 | 23600 | 23600 | 23550 | 65 |
| 486 | 20240925 | 103600 | 1726270050 | 23600 | 23600 | 23600 | 23600 | 384 |
| 487 | 20240925 | 103500 | 1717207650 | 23650 | 23650 | 23650 | 23650 | 17 |
| 488 | 20240925 | 103400 | 1716805600 | 23650 | 23650 | 23700 | 23600 | 121 |
| 489 | 20240925 | 103300 | 1713944900 | 23600 | 23600 | 23650 | 23550 | 115 |
| 490 | 20240925 | 103200 | 1711231600 | 23600 | 23550 | 23600 | 23550 | 301 |
| 491 | 20240925 | 103100 | 1704130500 | 23550 | 23550 | 23600 | 23550 | 113 |
| 492 | 20240925 | 103000 | 1701468050 | 23550 | 23550 | 23600 | 23500 | 1005 |
| 493 | 20240925 | 102900 | 1677802250 | 23550 | 23500 | 23600 | 23500 | 80 |
| 494 | 20240925 | 102800 | 1675920150 | 23550 | 23550 | 23550 | 23500 | 144 |
| 495 | 20240925 | 102700 | 1672529450 | 23550 | 23550 | 23550 | 23550 | 147 |
| 496 | 20240925 | 102600 | 1669067600 | 23600 | 23550 | 23600 | 23550 | 177 |
| 497 | 20240925 | 102500 | 1664897300 | 23550 | 23550 | 23600 | 23500 | 816 |
| 498 | 20240925 | 102400 | 1645712250 | 23500 | 23550 | 23550 | 23500 | 428 |
| 499 | 20240925 | 102300 | 1635639900 | 23550 | 23550 | 23550 | 23550 | 75 |
| 500 | 20240925 | 102200 | 1633873650 | 23550 | 23550 | 23550 | 23500 | 260 |
| 501 | 20240925 | 102100 | 1627751150 | 23600 | 23500 | 23600 | 23500 | 455 |
| 502 | 20240925 | 102000 | 1617038050 | 23550 | 23550 | 23550 | 23500 | 413 |
| 503 | 20240925 | 101900 | 1607318100 | 23550 | 23550 | 23550 | 23550 | 284 |
| 504 | 20240925 | 101800 | 1600629900 | 23600 | 23550 | 23600 | 23500 | 1992 |
| 505 | 20240925 | 101700 | 1553745650 | 23600 | 23550 | 23600 | 23550 | 206 |
| 506 | 20240925 | 101600 | 1548893850 | 23550 | 23550 | 23550 | 23550 | 120 |
| 507 | 20240925 | 101500 | 1546067850 | 23550 | 23600 | 23600 | 23550 | 174 |
| 508 | 20240925 | 101400 | 1541961650 | 23600 | 23600 | 23600 | 23600 | 206 |
| 509 | 20240925 | 101300 | 1537100050 | 23600 | 23650 | 23650 | 23600 | 11 |
| 510 | 20240925 | 101200 | 1536840400 | 23650 | 23600 | 23650 | 23600 | 124 |
| 511 | 20240925 | 101100 | 1533912400 | 23600 | 23650 | 23650 | 23600 | 34 |
| 512 | 20240925 | 101000 | 1533109950 | 23600 | 23600 | 23650 | 23600 | 68 |
| 513 | 20240925 | 100900 | 1531504950 | 23600 | 23600 | 23650 | 23600 | 345 |
| 514 | 20240925 | 100800 | 1523360750 | 23600 | 23600 | 23650 | 23600 | 127 |
| 515 | 20240925 | 100700 | 1520362550 | 23650 | 23600 | 23700 | 23600 | 61 |
| 516 | 20240925 | 100600 | 1518921450 | 23650 | 23700 | 23700 | 23600 | 242 |
| 517 | 20240925 | 100500 | 1513198750 | 23700 | 23700 | 23700 | 23650 | 84 |
| 518 | 20240925 | 100400 | 1511208250 | 23700 | 23700 | 23700 | 23650 | 20 |
| 519 | 20240925 | 100300 | 1510734750 | 23700 | 23700 | 23700 | 23650 | 439 |
| 520 | 20240925 | 100200 | 1500348950 | 23700 | 23650 | 23700 | 23650 | 247 |
| 521 | 20240925 | 100100 | 1494504900 | 23650 | 23650 | 23700 | 23650 | 255 |
| 522 | 20240925 | 100000 | 1488464100 | 23650 | 23650 | 23700 | 23650 | 199 |
| 523 | 20240925 | 095900 | 1483756450 | 23700 | 23650 | 23700 | 23600 | 547 |
| 524 | 20240925 | 095800 | 1470837050 | 23650 | 23700 | 23700 | 23650 | 1411 |
| 525 | 20240925 | 095700 | 1437415850 | 23800 | 23700 | 23800 | 23700 | 92 |
| 526 | 20240925 | 095600 | 1435233350 | 23700 | 23850 | 23850 | 23700 | 576 |
| 527 | 20240925 | 095500 | 1421552000 | 23800 | 23800 | 23800 | 23800 | 570 |
| 528 | 20240925 | 095400 | 1407986000 | 23800 | 23900 | 23900 | 23800 | 120 |
| 529 | 20240925 | 095300 | 1405127700 | 23900 | 23850 | 23900 | 23850 | 26 |
| 530 | 20240925 | 095200 | 1404507550 | 23800 | 23800 | 23850 | 23800 | 125 |
| 531 | 20240925 | 095100 | 1401527850 | 23900 | 23850 | 23900 | 23800 | 112 |
| 532 | 20240925 | 095000 | 1398857050 | 23900 | 23900 | 23900 | 23850 | 390 |
| 533 | 20240925 | 094900 | 1389546450 | 23900 | 23800 | 23900 | 23800 | 1183 |
| 534 | 20240925 | 094800 | 1361339150 | 23800 | 23800 | 23800 | 23750 | 346 |
| 535 | 20240925 | 094700 | 1353107800 | 23800 | 23750 | 23800 | 23700 | 420 |
| 536 | 20240925 | 094600 | 1343134100 | 23800 | 23750 | 23800 | 23700 | 1047 |
| 537 | 20240925 | 094500 | 1318271050 | 23750 | 23750 | 23800 | 23750 | 146 |
| 538 | 20240925 | 094400 | 1314799800 | 23750 | 23800 | 23800 | 23750 | 208 |
| 539 | 20240925 | 094300 | 1309854400 | 23750 | 23750 | 23750 | 23750 | 197 |
| 540 | 20240925 | 094200 | 1305175650 | 23750 | 23800 | 23800 | 23750 | 685 |
| 541 | 20240925 | 094100 | 1288882250 | 23800 | 23800 | 23800 | 23800 | 5 |
| 542 | 20240925 | 094000 | 1288763250 | 23800 | 23850 | 23850 | 23800 | 45 |
| 543 | 20240925 | 093900 | 1287690500 | 23850 | 23800 | 23850 | 23800 | 222 |
| 544 | 20240925 | 093800 | 1282399750 | 23800 | 23800 | 23800 | 23800 | 136 |
| 545 | 20240925 | 093700 | 1279162950 | 23800 | 23850 | 23850 | 23800 | 1735 |
| 546 | 20240925 | 093600 | 1237798250 | 23850 | 24050 | 24050 | 23850 | 2346 |
| 547 | 20240925 | 093500 | 1181583300 | 24050 | 24000 | 24050 | 24000 | 4 |
| 548 | 20240925 | 093400 | 1181487150 | 24000 | 24100 | 24100 | 24000 | 265 |
| 549 | 20240925 | 093300 | 1175105800 | 24100 | 24050 | 24100 | 24000 | 1574 |
| 550 | 20240925 | 093200 | 1137247950 | 24050 | 24050 | 24150 | 24050 | 751 |
| 551 | 20240925 | 093100 | 1119139150 | 24050 | 24100 | 24150 | 24050 | 1717 |
| 552 | 20240925 | 093000 | 1077764450 | 24050 | 24000 | 24100 | 23950 | 1463 |
| 553 | 20240925 | 092900 | 1042607900 | 24000 | 24000 | 24050 | 24000 | 709 |
| 554 | 20240925 | 092800 | 1025581650 | 24050 | 24050 | 24050 | 24000 | 1182 |
| 555 | 20240925 | 092700 | 997155050 | 24000 | 24000 | 24050 | 23950 | 549 |
| 556 | 20240925 | 092600 | 983983650 | 24000 | 24000 | 24000 | 23900 | 26 |
| 557 | 20240925 | 092500 | 983360150 | 24000 | 23900 | 24000 | 23900 | 387 |
| 558 | 20240925 | 092400 | 974092500 | 23900 | 23950 | 23950 | 23900 | 652 |
| 559 | 20240925 | 092300 | 958492700 | 23950 | 24000 | 24000 | 23950 | 1126 |
| 560 | 20240925 | 092200 | 931475500 | 24000 | 23950 | 24000 | 23950 | 704 |
| 561 | 20240925 | 092100 | 914604000 | 23900 | 23950 | 23950 | 23850 | 1106 |
| 562 | 20240925 | 092000 | 888172250 | 23900 | 23850 | 23900 | 23850 | 681 |
| 563 | 20240925 | 091900 | 871909650 | 23850 | 23750 | 23850 | 23750 | 581 |
| 564 | 20240925 | 091800 | 858064300 | 23850 | 23750 | 23850 | 23750 | 414 |
| 565 | 20240925 | 091700 | 848214200 | 23800 | 23700 | 23800 | 23700 | 1081 |
| 566 | 20240925 | 091600 | 822516500 | 23750 | 23700 | 23750 | 23700 | 372 |
| 567 | 20240925 | 091500 | 813692500 | 23750 | 23900 | 23900 | 23700 | 2021 |
| 568 | 20240925 | 091400 | 765638900 | 23850 | 23900 | 23950 | 23850 | 2292 |
| 569 | 20240925 | 091300 | 710881000 | 23900 | 23700 | 23900 | 23700 | 1064 |
| 570 | 20240925 | 091200 | 685522250 | 23700 | 23650 | 23700 | 23600 | 596 |
| 571 | 20240925 | 091100 | 671429650 | 23650 | 23800 | 23800 | 23600 | 2142 |
| 572 | 20240925 | 091000 | 620644750 | 23800 | 23500 | 23800 | 23500 | 2218 |
| 573 | 20240925 | 090900 | 568077700 | 23500 | 23400 | 23500 | 23400 | 1292 |
| 574 | 20240925 | 090800 | 537765900 | 23450 | 23450 | 23550 | 23400 | 1032 |
| 575 | 20240925 | 090700 | 513564800 | 23500 | 23400 | 23550 | 23350 | 2235 |
| 576 | 20240925 | 090600 | 461172100 | 23450 | 23550 | 23550 | 23400 | 3013 |
| 577 | 20240925 | 090500 | 390469300 | 23500 | 23550 | 23600 | 23500 | 1184 |
| 578 | 20240925 | 090400 | 362592750 | 23550 | 23650 | 23700 | 23500 | 3506 |
| 579 | 20240925 | 090300 | 279843850 | 23650 | 23700 | 23700 | 23600 | 917 |
| 580 | 20240925 | 090200 | 258136950 | 23650 | 23750 | 23750 | 23600 | 1358 |
| 581 | 20240925 | 090100 | 226015700 | 23650 | 23850 | 23900 | 23650 | 3112 |
| 582 | 20240925 | 090000 | 152069200 | 23850 | 23800 | 23900 | 23750 | 5281 |