34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 192600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 6805 |
| 3 | 20240923 | 192500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20240923 | 192400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20240923 | 192300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20240923 | 192200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20240923 | 192100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20240923 | 192000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20240923 | 191900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20240923 | 191800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20240923 | 191700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20240923 | 191600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20240923 | 191500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20240923 | 191400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20240923 | 191300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20240923 | 191200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20240923 | 191100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20240923 | 191000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20240923 | 190900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20240923 | 190800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20240923 | 190700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20240923 | 190600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20240923 | 190500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20240923 | 190400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20240923 | 190300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20240923 | 190200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20240923 | 190100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20240923 | 190000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20240923 | 185900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20240923 | 185800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20240923 | 185700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20240923 | 185600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 6805 |
| 33 | 20240923 | 185500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20240923 | 185400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20240923 | 185300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20240923 | 185200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20240923 | 185100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20240923 | 185000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20240923 | 184900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20240923 | 184800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20240923 | 184700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20240923 | 184600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20240923 | 184500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20240923 | 184400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20240923 | 184300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20240923 | 184200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20240923 | 184100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20240923 | 184000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20240923 | 183900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20240923 | 183800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20240923 | 183700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20240923 | 183600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20240923 | 183500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20240923 | 183400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20240923 | 183300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20240923 | 183200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20240923 | 183100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20240923 | 183000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20240923 | 182900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20240923 | 182800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20240923 | 182700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20240923 | 182600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 6805 |
| 63 | 20240923 | 182500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20240923 | 182400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20240923 | 182300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20240923 | 182200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20240923 | 182100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20240923 | 182000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20240923 | 181900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20240923 | 181800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20240923 | 181700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20240923 | 181600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20240923 | 181500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20240923 | 181400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20240923 | 181300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20240923 | 181200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20240923 | 181100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20240923 | 181000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20240923 | 180900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20240923 | 180800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20240923 | 180700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20240923 | 180600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20240923 | 180500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20240923 | 180400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20240923 | 180300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20240923 | 180200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20240923 | 180100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20240923 | 180000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20240923 | 175900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20240923 | 175800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20240923 | 175700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20240923 | 175600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 6805 |
| 93 | 20240923 | 175500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20240923 | 175400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20240923 | 175300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20240923 | 175200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20240923 | 175100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20240923 | 175000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20240923 | 174900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20240923 | 174800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20240923 | 174700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20240923 | 174600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20240923 | 174500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20240923 | 174400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20240923 | 174300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20240923 | 174200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20240923 | 174100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20240923 | 174000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20240923 | 173900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20240923 | 173800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20240923 | 173700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20240923 | 173600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20240923 | 173500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20240923 | 173400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20240923 | 173300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20240923 | 173200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20240923 | 173100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20240923 | 173000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20240923 | 172900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20240923 | 172800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20240923 | 172700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20240923 | 172600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 6805 |
| 123 | 20240923 | 172500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20240923 | 172400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20240923 | 172300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20240923 | 172200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20240923 | 172100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20240923 | 172000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20240923 | 171900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20240923 | 171800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20240923 | 171700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20240923 | 171600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20240923 | 171500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20240923 | 171400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20240923 | 171300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20240923 | 171200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20240923 | 171100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20240923 | 171000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20240923 | 170900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20240923 | 170800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20240923 | 170700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20240923 | 170600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20240923 | 170500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20240923 | 170400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20240923 | 170300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20240923 | 170200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20240923 | 170100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20240923 | 170000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20240923 | 165900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20240923 | 165800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20240923 | 165700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20240923 | 165600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 6805 |
| 153 | 20240923 | 165500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20240923 | 165400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20240923 | 165300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20240923 | 165200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20240923 | 165100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20240923 | 165000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20240923 | 164900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20240923 | 164800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20240923 | 164700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20240923 | 164600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20240923 | 164500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20240923 | 164400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20240923 | 164300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20240923 | 164200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20240923 | 164100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20240923 | 164000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20240923 | 163900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20240923 | 163800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20240923 | 163700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20240923 | 163600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20240923 | 163500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20240923 | 163400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20240923 | 163300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20240923 | 163200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20240923 | 163100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20240923 | 163000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20240923 | 162900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20240923 | 162800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20240923 | 162700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20240923 | 162600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 6805 |
| 183 | 20240923 | 162500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20240923 | 162400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20240923 | 162300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20240923 | 162200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20240923 | 162100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20240923 | 162000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20240923 | 161900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20240923 | 161800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20240923 | 161700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20240923 | 161600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20240923 | 161500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20240923 | 161400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20240923 | 161300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20240923 | 161200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20240923 | 161100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20240923 | 161000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20240923 | 160900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20240923 | 160800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20240923 | 160700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20240923 | 160600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20240923 | 160500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20240923 | 160400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20240923 | 160300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20240923 | 160200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20240923 | 160100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20240923 | 160000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20240923 | 155900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20240923 | 155800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20240923 | 155700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20240923 | 155600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 6805 |
| 213 | 20240923 | 155500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20240923 | 155400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20240923 | 155300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20240923 | 155200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20240923 | 155100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20240923 | 155000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20240923 | 154900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20240923 | 154800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20240923 | 154700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20240923 | 154600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20240923 | 154500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20240923 | 154400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20240923 | 154300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20240923 | 154200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20240923 | 154100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20240923 | 154000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20240923 | 153900 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20240923 | 153800 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20240923 | 153700 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 232 | 20240923 | 153600 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 233 | 20240923 | 153500 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 234 | 20240923 | 153400 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 235 | 20240923 | 153300 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 236 | 20240923 | 153200 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 237 | 20240923 | 153100 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 238 | 20240923 | 153000 | 14267724700 | 29850 | 29850 | 29850 | 29850 | 6805 |
| 239 | 20240923 | 152900 | 14064595450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 240 | 20240923 | 152800 | 14064595450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 241 | 20240923 | 152700 | 14064595450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 242 | 20240923 | 152600 | 14064595450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 243 | 20240923 | 152500 | 14064595450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 244 | 20240923 | 152400 | 14064595450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 245 | 20240923 | 152300 | 14064595450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 246 | 20240923 | 152200 | 14064595450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 247 | 20240923 | 152100 | 14064595450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20240923 | 152000 | 14064595450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20240923 | 151900 | 14064595450 | 29850 | 29800 | 29850 | 29750 | 2497 |
| 250 | 20240923 | 151800 | 13990149800 | 29750 | 29800 | 29800 | 29750 | 1489 |
| 251 | 20240923 | 151700 | 13945827900 | 29800 | 29800 | 29800 | 29750 | 152 |
| 252 | 20240923 | 151600 | 13941299050 | 29750 | 29850 | 29850 | 29750 | 1614 |
| 253 | 20240923 | 151500 | 13893200500 | 29800 | 29800 | 29850 | 29750 | 610 |
| 254 | 20240923 | 151400 | 13875024750 | 29800 | 29800 | 29850 | 29750 | 327 |
| 255 | 20240923 | 151300 | 13865276500 | 29800 | 29850 | 29850 | 29750 | 2159 |
| 256 | 20240923 | 151200 | 13800865950 | 29850 | 29900 | 29900 | 29850 | 301 |
| 257 | 20240923 | 151100 | 13791880600 | 29850 | 29900 | 29900 | 29850 | 2126 |
| 258 | 20240923 | 151000 | 13728318500 | 29900 | 29950 | 29950 | 29900 | 1244 |
| 259 | 20240923 | 150900 | 13691071550 | 29950 | 29900 | 29950 | 29900 | 6791 |
| 260 | 20240923 | 150800 | 13487912300 | 29900 | 29750 | 29900 | 29750 | 6776 |
| 261 | 20240923 | 150700 | 13285879400 | 29750 | 29750 | 29800 | 29750 | 1179 |
| 262 | 20240923 | 150600 | 13250802500 | 29750 | 29700 | 29800 | 29700 | 2250 |
| 263 | 20240923 | 150500 | 13183868700 | 29700 | 29750 | 29750 | 29700 | 1164 |
| 264 | 20240923 | 150400 | 13149289400 | 29750 | 29750 | 29750 | 29700 | 1232 |
| 265 | 20240923 | 150300 | 13112668900 | 29700 | 29700 | 29750 | 29700 | 938 |
| 266 | 20240923 | 150200 | 13084802150 | 29750 | 29750 | 29750 | 29700 | 570 |
| 267 | 20240923 | 150100 | 13067845150 | 29750 | 29750 | 29750 | 29700 | 453 |
| 268 | 20240923 | 150000 | 13054371800 | 29750 | 29750 | 29750 | 29700 | 352 |
| 269 | 20240923 | 145900 | 13043902400 | 29750 | 29700 | 29750 | 29700 | 1001 |
| 270 | 20240923 | 145800 | 13014122750 | 29700 | 29750 | 29750 | 29700 | 233 |
| 271 | 20240923 | 145700 | 13007193850 | 29750 | 29650 | 29750 | 29650 | 1605 |
| 272 | 20240923 | 145600 | 12959545900 | 29650 | 29650 | 29650 | 29600 | 1415 |
| 273 | 20240923 | 145500 | 12917624700 | 29650 | 29650 | 29650 | 29650 | 214 |
| 274 | 20240923 | 145400 | 12911279600 | 29650 | 29650 | 29650 | 29650 | 833 |
| 275 | 20240923 | 145300 | 12886581150 | 29650 | 29650 | 29650 | 29650 | 252 |
| 276 | 20240923 | 145200 | 12879109350 | 29650 | 29600 | 29650 | 29600 | 205 |
| 277 | 20240923 | 145100 | 12873036500 | 29600 | 29600 | 29650 | 29600 | 51 |
| 278 | 20240923 | 145000 | 12871525100 | 29650 | 29650 | 29650 | 29600 | 432 |
| 279 | 20240923 | 144900 | 12858720300 | 29600 | 29650 | 29650 | 29600 | 280 |
| 280 | 20240923 | 144800 | 12850418900 | 29600 | 29650 | 29700 | 29600 | 789 |
| 281 | 20240923 | 144700 | 12827036000 | 29700 | 29650 | 29700 | 29650 | 805 |
| 282 | 20240923 | 144600 | 12803140300 | 29650 | 29700 | 29700 | 29650 | 646 |
| 283 | 20240923 | 144500 | 12783960250 | 29700 | 29650 | 29700 | 29650 | 535 |
| 284 | 20240923 | 144400 | 12768071250 | 29700 | 29650 | 29700 | 29650 | 894 |
| 285 | 20240923 | 144300 | 12741552150 | 29650 | 29650 | 29650 | 29600 | 3030 |
| 286 | 20240923 | 144200 | 12651726000 | 29650 | 29650 | 29650 | 29600 | 447 |
| 287 | 20240923 | 144100 | 12638482450 | 29650 | 29650 | 29650 | 29550 | 181 |
| 288 | 20240923 | 144000 | 12633121500 | 29650 | 29600 | 29650 | 29600 | 1190 |
| 289 | 20240923 | 143900 | 12597896700 | 29600 | 29600 | 29600 | 29550 | 663 |
| 290 | 20240923 | 143800 | 12578273000 | 29600 | 29600 | 29600 | 29550 | 1134 |
| 291 | 20240923 | 143700 | 12544706700 | 29600 | 29650 | 29650 | 29600 | 616 |
| 292 | 20240923 | 143600 | 12526456150 | 29600 | 29600 | 29650 | 29550 | 1440 |
| 293 | 20240923 | 143500 | 12483829700 | 29600 | 29550 | 29600 | 29550 | 1298 |
| 294 | 20240923 | 143400 | 12445426550 | 29500 | 29550 | 29550 | 29500 | 121 |
| 295 | 20240923 | 143300 | 12441853000 | 29550 | 29550 | 29550 | 29550 | 236 |
| 296 | 20240923 | 143200 | 12434879200 | 29550 | 29550 | 29550 | 29500 | 189 |
| 297 | 20240923 | 143100 | 12429295200 | 29550 | 29500 | 29550 | 29500 | 605 |
| 298 | 20240923 | 143000 | 12411428850 | 29500 | 29550 | 29550 | 29500 | 1044 |
| 299 | 20240923 | 142900 | 12380620250 | 29550 | 29550 | 29600 | 29550 | 1103 |
| 300 | 20240923 | 142800 | 12348024800 | 29550 | 29600 | 29600 | 29550 | 1893 |
| 301 | 20240923 | 142700 | 12292018900 | 29600 | 29600 | 29600 | 29550 | 220 |
| 302 | 20240923 | 142600 | 12285507050 | 29600 | 29600 | 29600 | 29550 | 229 |
| 303 | 20240923 | 142500 | 12278731550 | 29600 | 29550 | 29600 | 29550 | 283 |
| 304 | 20240923 | 142400 | 12270368100 | 29600 | 29600 | 29600 | 29550 | 341 |
| 305 | 20240923 | 142300 | 12260277000 | 29600 | 29600 | 29600 | 29550 | 144 |
| 306 | 20240923 | 142200 | 12256014650 | 29600 | 29600 | 29600 | 29600 | 178 |
| 307 | 20240923 | 142100 | 12250745850 | 29600 | 29550 | 29600 | 29550 | 1008 |
| 308 | 20240923 | 142000 | 12220943750 | 29550 | 29550 | 29550 | 29500 | 560 |
| 309 | 20240923 | 141900 | 12204399100 | 29500 | 29550 | 29550 | 29500 | 206 |
| 310 | 20240923 | 141800 | 12198312150 | 29500 | 29550 | 29550 | 29500 | 60 |
| 311 | 20240923 | 141700 | 12196539200 | 29550 | 29550 | 29550 | 29550 | 49 |
| 312 | 20240923 | 141600 | 12195091250 | 29550 | 29550 | 29550 | 29500 | 502 |
| 313 | 20240923 | 141500 | 12180259250 | 29550 | 29600 | 29600 | 29550 | 198 |
| 314 | 20240923 | 141400 | 12174400050 | 29600 | 29550 | 29600 | 29550 | 153 |
| 315 | 20240923 | 141300 | 12169875550 | 29550 | 29500 | 29600 | 29500 | 172 |
| 316 | 20240923 | 141200 | 12164796450 | 29550 | 29600 | 29600 | 29500 | 696 |
| 317 | 20240923 | 141100 | 12144237600 | 29600 | 29600 | 29600 | 29500 | 576 |
| 318 | 20240923 | 141000 | 12127218000 | 29600 | 29600 | 29600 | 29550 | 365 |
| 319 | 20240923 | 140900 | 12116425200 | 29600 | 29550 | 29600 | 29550 | 168 |
| 320 | 20240923 | 140800 | 12111456000 | 29550 | 29600 | 29600 | 29550 | 489 |
| 321 | 20240923 | 140700 | 12096996650 | 29600 | 29600 | 29600 | 29550 | 637 |
| 322 | 20240923 | 140600 | 12078161650 | 29600 | 29600 | 29600 | 29600 | 150 |
| 323 | 20240923 | 140500 | 12073721650 | 29600 | 29550 | 29600 | 29550 | 345 |
| 324 | 20240923 | 140400 | 12063510450 | 29600 | 29600 | 29600 | 29550 | 559 |
| 325 | 20240923 | 140300 | 12046978650 | 29600 | 29600 | 29600 | 29550 | 107 |
| 326 | 20240923 | 140200 | 12043815250 | 29600 | 29600 | 29600 | 29600 | 331 |
| 327 | 20240923 | 140100 | 12034017650 | 29600 | 29600 | 29600 | 29550 | 206 |
| 328 | 20240923 | 140000 | 12027925550 | 29600 | 29600 | 29600 | 29550 | 182 |
| 329 | 20240923 | 135900 | 12022546050 | 29550 | 29600 | 29600 | 29550 | 209 |
| 330 | 20240923 | 135800 | 12016365500 | 29600 | 29650 | 29650 | 29600 | 635 |
| 331 | 20240923 | 135700 | 11997564850 | 29650 | 29650 | 29650 | 29600 | 444 |
| 332 | 20240923 | 135600 | 11984405950 | 29600 | 29550 | 29600 | 29500 | 4992 |
| 333 | 20240923 | 135500 | 11836830050 | 29550 | 29550 | 29550 | 29550 | 185 |
| 334 | 20240923 | 135400 | 11831363300 | 29550 | 29550 | 29550 | 29500 | 17 |
| 335 | 20240923 | 135300 | 11830861000 | 29550 | 29500 | 29550 | 29500 | 772 |
| 336 | 20240923 | 135200 | 11808085650 | 29500 | 29500 | 29500 | 29400 | 1627 |
| 337 | 20240923 | 135100 | 11760227350 | 29500 | 29450 | 29500 | 29450 | 263 |
| 338 | 20240923 | 135000 | 11752471050 | 29450 | 29500 | 29500 | 29450 | 209 |
| 339 | 20240923 | 134900 | 11746305600 | 29500 | 29500 | 29500 | 29450 | 218 |
| 340 | 20240923 | 134800 | 11739882100 | 29500 | 29500 | 29550 | 29500 | 725 |
| 341 | 20240923 | 134700 | 11718484250 | 29500 | 29450 | 29500 | 29450 | 34 |
| 342 | 20240923 | 134600 | 11717482300 | 29450 | 29550 | 29550 | 29400 | 1203 |
| 343 | 20240923 | 134500 | 11682049700 | 29500 | 29550 | 29550 | 29500 | 465 |
| 344 | 20240923 | 134400 | 11668319450 | 29500 | 29550 | 29550 | 29500 | 661 |
| 345 | 20240923 | 134300 | 11648818800 | 29500 | 29500 | 29550 | 29500 | 573 |
| 346 | 20240923 | 134200 | 11631907750 | 29550 | 29600 | 29600 | 29550 | 816 |
| 347 | 20240923 | 134100 | 11607788050 | 29600 | 29600 | 29600 | 29550 | 165 |
| 348 | 20240923 | 134000 | 11602905300 | 29550 | 29550 | 29600 | 29550 | 418 |
| 349 | 20240923 | 133900 | 11590553150 | 29550 | 29550 | 29550 | 29550 | 2069 |
| 350 | 20240923 | 133800 | 11529414200 | 29550 | 29550 | 29550 | 29500 | 157 |
| 351 | 20240923 | 133700 | 11524780450 | 29550 | 29550 | 29550 | 29550 | 30 |
| 352 | 20240923 | 133600 | 11523893950 | 29550 | 29550 | 29550 | 29500 | 401 |
| 353 | 20240923 | 133500 | 11512045950 | 29550 | 29500 | 29550 | 29500 | 190 |
| 354 | 20240923 | 133400 | 11506435000 | 29500 | 29550 | 29550 | 29450 | 188 |
| 355 | 20240923 | 133300 | 11500881900 | 29500 | 29500 | 29550 | 29500 | 85 |
| 356 | 20240923 | 133200 | 11498374100 | 29550 | 29550 | 29550 | 29450 | 641 |
| 357 | 20240923 | 133100 | 11479487150 | 29550 | 29500 | 29550 | 29450 | 373 |
| 358 | 20240923 | 133000 | 11468490450 | 29450 | 29550 | 29550 | 29450 | 1567 |
| 359 | 20240923 | 132900 | 11422272800 | 29500 | 29600 | 29600 | 29500 | 760 |
| 360 | 20240923 | 132800 | 11399813450 | 29600 | 29550 | 29600 | 29550 | 1079 |
| 361 | 20240923 | 132700 | 11367915600 | 29600 | 29600 | 29600 | 29550 | 63 |
| 362 | 20240923 | 132600 | 11366052250 | 29550 | 29600 | 29600 | 29550 | 433 |
| 363 | 20240923 | 132500 | 11353253000 | 29600 | 29550 | 29600 | 29550 | 211 |
| 364 | 20240923 | 132400 | 11347011300 | 29600 | 29550 | 29600 | 29550 | 504 |
| 365 | 20240923 | 132300 | 11332105400 | 29600 | 29600 | 29600 | 29600 | 333 |
| 366 | 20240923 | 132200 | 11322248600 | 29600 | 29550 | 29600 | 29550 | 422 |
| 367 | 20240923 | 132100 | 11309769850 | 29600 | 29600 | 29600 | 29600 | 139 |
| 368 | 20240923 | 132000 | 11305655450 | 29550 | 29600 | 29600 | 29550 | 151 |
| 369 | 20240923 | 131900 | 11301185900 | 29600 | 29600 | 29600 | 29550 | 261 |
| 370 | 20240923 | 131800 | 11293464300 | 29600 | 29550 | 29600 | 29550 | 127 |
| 371 | 20240923 | 131700 | 11289706650 | 29600 | 29600 | 29650 | 29550 | 243 |
| 372 | 20240923 | 131600 | 11282515000 | 29650 | 29650 | 29650 | 29600 | 404 |
| 373 | 20240923 | 131500 | 11270549550 | 29650 | 29650 | 29650 | 29550 | 1540 |
| 374 | 20240923 | 131400 | 11224964200 | 29650 | 29650 | 29650 | 29600 | 71 |
| 375 | 20240923 | 131300 | 11222860600 | 29650 | 29600 | 29650 | 29600 | 1384 |
| 376 | 20240923 | 131200 | 11181889950 | 29600 | 29650 | 29650 | 29600 | 787 |
| 377 | 20240923 | 131100 | 11158561350 | 29650 | 29600 | 29650 | 29600 | 293 |
| 378 | 20240923 | 131000 | 11149887200 | 29600 | 29550 | 29650 | 29550 | 472 |
| 379 | 20240923 | 130900 | 11135915200 | 29550 | 29650 | 29650 | 29550 | 853 |
| 380 | 20240923 | 130800 | 11110665700 | 29650 | 29600 | 29650 | 29550 | 982 |
| 381 | 20240923 | 130700 | 11081594050 | 29600 | 29600 | 29650 | 29600 | 896 |
| 382 | 20240923 | 130600 | 11055070750 | 29650 | 29550 | 29650 | 29500 | 5294 |
| 383 | 20240923 | 130500 | 10898466950 | 29550 | 29550 | 29550 | 29500 | 235 |
| 384 | 20240923 | 130400 | 10891522800 | 29550 | 29550 | 29550 | 29500 | 356 |
| 385 | 20240923 | 130300 | 10881018400 | 29550 | 29500 | 29550 | 29500 | 125 |
| 386 | 20240923 | 130200 | 10877327200 | 29500 | 29500 | 29500 | 29500 | 276 |
| 387 | 20240923 | 130100 | 10869185200 | 29500 | 29500 | 29500 | 29450 | 325 |
| 388 | 20240923 | 130000 | 10859599700 | 29500 | 29450 | 29500 | 29450 | 274 |
| 389 | 20240923 | 125900 | 10851529000 | 29450 | 29450 | 29450 | 29450 | 118 |
| 390 | 20240923 | 125800 | 10848053900 | 29450 | 29450 | 29500 | 29450 | 313 |
| 391 | 20240923 | 125700 | 10838835400 | 29450 | 29500 | 29500 | 29400 | 142 |
| 392 | 20240923 | 125600 | 10834653500 | 29450 | 29500 | 29500 | 29400 | 2668 |
| 393 | 20240923 | 125500 | 10756168050 | 29500 | 29550 | 29550 | 29450 | 1011 |
| 394 | 20240923 | 125400 | 10726392700 | 29550 | 29500 | 29550 | 29450 | 336 |
| 395 | 20240923 | 125300 | 10716481150 | 29500 | 29500 | 29550 | 29450 | 628 |
| 396 | 20240923 | 125200 | 10697964050 | 29500 | 29550 | 29550 | 29500 | 377 |
| 397 | 20240923 | 125100 | 10686841500 | 29550 | 29550 | 29550 | 29500 | 462 |
| 398 | 20240923 | 125000 | 10673189500 | 29500 | 29550 | 29600 | 29500 | 252 |
| 399 | 20240923 | 124900 | 10665743400 | 29550 | 29600 | 29600 | 29550 | 361 |
| 400 | 20240923 | 124800 | 10655074450 | 29600 | 29600 | 29600 | 29550 | 101 |
| 401 | 20240923 | 124700 | 10652084950 | 29550 | 29550 | 29600 | 29550 | 886 |
| 402 | 20240923 | 124600 | 10625900000 | 29550 | 29600 | 29600 | 29550 | 624 |
| 403 | 20240923 | 124500 | 10607453050 | 29600 | 29600 | 29600 | 29600 | 300 |
| 404 | 20240923 | 124400 | 10598573050 | 29600 | 29550 | 29600 | 29550 | 272 |
| 405 | 20240923 | 124300 | 10590531350 | 29550 | 29550 | 29550 | 29550 | 31 |
| 406 | 20240923 | 124200 | 10589615300 | 29550 | 29550 | 29550 | 29500 | 337 |
| 407 | 20240923 | 124100 | 10579658050 | 29550 | 29500 | 29600 | 29500 | 354 |
| 408 | 20240923 | 124000 | 10569199350 | 29550 | 29600 | 29600 | 29550 | 146 |
| 409 | 20240923 | 123900 | 10564885000 | 29600 | 29600 | 29600 | 29550 | 196 |
| 410 | 20240923 | 123800 | 10559089050 | 29600 | 29550 | 29600 | 29550 | 244 |
| 411 | 20240923 | 123700 | 10551867250 | 29600 | 29550 | 29600 | 29550 | 405 |
| 412 | 20240923 | 123600 | 10539891950 | 29550 | 29550 | 29550 | 29500 | 40 |
| 413 | 20240923 | 123500 | 10538710000 | 29550 | 29500 | 29550 | 29500 | 82 |
| 414 | 20240923 | 123400 | 10536288650 | 29550 | 29600 | 29600 | 29450 | 521 |
| 415 | 20240923 | 123300 | 10520905850 | 29550 | 29600 | 29600 | 29550 | 127 |
| 416 | 20240923 | 123200 | 10517151750 | 29600 | 29550 | 29650 | 29500 | 436 |
| 417 | 20240923 | 123100 | 10504253500 | 29550 | 29600 | 29600 | 29550 | 768 |
| 418 | 20240923 | 123000 | 10481521800 | 29650 | 29650 | 29650 | 29550 | 228 |
| 419 | 20240923 | 122900 | 10474766400 | 29600 | 29600 | 29650 | 29600 | 2085 |
| 420 | 20240923 | 122800 | 10413045900 | 29600 | 29550 | 29600 | 29550 | 653 |
| 421 | 20240923 | 122700 | 10393742500 | 29500 | 29550 | 29600 | 29500 | 1179 |
| 422 | 20240923 | 122600 | 10358887250 | 29600 | 29600 | 29600 | 29500 | 817 |
| 423 | 20240923 | 122500 | 10334722300 | 29550 | 29550 | 29550 | 29500 | 219 |
| 424 | 20240923 | 122400 | 10328251000 | 29550 | 29550 | 29600 | 29550 | 205 |
| 425 | 20240923 | 122300 | 10322193050 | 29550 | 29550 | 29550 | 29500 | 577 |
| 426 | 20240923 | 122200 | 10305148550 | 29550 | 29450 | 29550 | 29450 | 649 |
| 427 | 20240923 | 122100 | 10285983050 | 29450 | 29500 | 29550 | 29450 | 816 |
| 428 | 20240923 | 122000 | 10261940700 | 29500 | 29500 | 29550 | 29450 | 80 |
| 429 | 20240923 | 121900 | 10259580050 | 29500 | 29550 | 29600 | 29500 | 183 |
| 430 | 20240923 | 121800 | 10254173000 | 29600 | 29600 | 29600 | 29500 | 1771 |
| 431 | 20240923 | 121700 | 10201869850 | 29600 | 29550 | 29600 | 29550 | 300 |
| 432 | 20240923 | 121600 | 10192989900 | 29600 | 29600 | 29650 | 29550 | 354 |
| 433 | 20240923 | 121500 | 10182512100 | 29600 | 29650 | 29650 | 29550 | 1422 |
| 434 | 20240923 | 121400 | 10140370500 | 29600 | 29500 | 29600 | 29500 | 3179 |
| 435 | 20240923 | 121300 | 10046290200 | 29550 | 29500 | 29550 | 29450 | 1521 |
| 436 | 20240923 | 121200 | 10001349950 | 29450 | 29450 | 29550 | 29450 | 2344 |
| 437 | 20240923 | 121100 | 9932246950 | 29450 | 29450 | 29450 | 29450 | 196 |
| 438 | 20240923 | 121000 | 9926474750 | 29400 | 29450 | 29450 | 29400 | 1618 |
| 439 | 20240923 | 120900 | 9878889700 | 29450 | 29450 | 29500 | 29400 | 582 |
| 440 | 20240923 | 120800 | 9861761950 | 29450 | 29450 | 29450 | 29400 | 196 |
| 441 | 20240923 | 120700 | 9855990650 | 29400 | 29450 | 29450 | 29400 | 237 |
| 442 | 20240923 | 120600 | 9849011500 | 29450 | 29400 | 29450 | 29400 | 306 |
| 443 | 20240923 | 120500 | 9840000250 | 29450 | 29400 | 29450 | 29400 | 420 |
| 444 | 20240923 | 120400 | 9827648750 | 29400 | 29400 | 29400 | 29350 | 2366 |
| 445 | 20240923 | 120300 | 9758088400 | 29350 | 29300 | 29400 | 29300 | 987 |
| 446 | 20240923 | 120200 | 9729123750 | 29350 | 29350 | 29350 | 29300 | 343 |
| 447 | 20240923 | 120100 | 9719067200 | 29350 | 29300 | 29350 | 29300 | 1427 |
| 448 | 20240923 | 120000 | 9677191750 | 29350 | 29300 | 29350 | 29300 | 324 |
| 449 | 20240923 | 115900 | 9667697300 | 29300 | 29300 | 29300 | 29300 | 232 |
| 450 | 20240923 | 115800 | 9660899700 | 29300 | 29300 | 29300 | 29300 | 90 |
| 451 | 20240923 | 115700 | 9658262700 | 29300 | 29300 | 29300 | 29300 | 332 |
| 452 | 20240923 | 115600 | 9648535100 | 29250 | 29250 | 29300 | 29250 | 864 |
| 453 | 20240923 | 115500 | 9623231400 | 29250 | 29250 | 29250 | 29200 | 185 |
| 454 | 20240923 | 115400 | 9617820200 | 29250 | 29250 | 29250 | 29200 | 272 |
| 455 | 20240923 | 115300 | 9609865350 | 29250 | 29150 | 29250 | 29150 | 905 |
| 456 | 20240923 | 115200 | 9583452500 | 29150 | 29100 | 29150 | 29050 | 256 |
| 457 | 20240923 | 115100 | 9576004300 | 29100 | 29100 | 29100 | 29050 | 175 |
| 458 | 20240923 | 115000 | 9570912800 | 29100 | 29050 | 29150 | 29050 | 380 |
| 459 | 20240923 | 114900 | 9559857150 | 29000 | 29050 | 29050 | 29000 | 905 |
| 460 | 20240923 | 114800 | 9533605450 | 29000 | 29100 | 29100 | 29000 | 2061 |
| 461 | 20240923 | 114700 | 9473779400 | 29100 | 29200 | 29200 | 29100 | 658 |
| 462 | 20240923 | 114600 | 9454620450 | 29150 | 29050 | 29200 | 29050 | 632 |
| 463 | 20240923 | 114500 | 9436231450 | 29050 | 29050 | 29100 | 29050 | 223 |
| 464 | 20240923 | 114400 | 9429746000 | 29050 | 29100 | 29100 | 29050 | 345 |
| 465 | 20240923 | 114300 | 9419722650 | 29050 | 29000 | 29100 | 29000 | 424 |
| 466 | 20240923 | 114200 | 9407401850 | 29050 | 29050 | 29050 | 29000 | 476 |
| 467 | 20240923 | 114100 | 9393591650 | 29050 | 29050 | 29100 | 29000 | 1734 |
| 468 | 20240923 | 114000 | 9343219250 | 29100 | 29050 | 29100 | 29050 | 400 |
| 469 | 20240923 | 113900 | 9331584300 | 29050 | 29100 | 29100 | 29050 | 212 |
| 470 | 20240923 | 113800 | 9325424100 | 29100 | 29100 | 29150 | 29050 | 307 |
| 471 | 20240923 | 113700 | 9316490000 | 29100 | 29150 | 29150 | 29050 | 1943 |
| 472 | 20240923 | 113600 | 9259994850 | 29100 | 29100 | 29150 | 29100 | 365 |
| 473 | 20240923 | 113500 | 9249362850 | 29150 | 29100 | 29150 | 29050 | 1787 |
| 474 | 20240923 | 113400 | 9197362750 | 29150 | 29200 | 29200 | 29100 | 598 |
| 475 | 20240923 | 113300 | 9179935450 | 29150 | 29150 | 29200 | 29150 | 103 |
| 476 | 20240923 | 113200 | 9176932400 | 29150 | 29200 | 29200 | 29150 | 275 |
| 477 | 20240923 | 113100 | 9168907300 | 29150 | 29100 | 29200 | 29100 | 264 |
| 478 | 20240923 | 113000 | 9161213150 | 29100 | 29100 | 29150 | 29100 | 1945 |
| 479 | 20240923 | 112900 | 9104607300 | 29100 | 29150 | 29150 | 29100 | 340 |
| 480 | 20240923 | 112800 | 9094703450 | 29100 | 29150 | 29150 | 29100 | 156 |
| 481 | 20240923 | 112700 | 9090160500 | 29100 | 29150 | 29200 | 29100 | 1035 |
| 482 | 20240923 | 112600 | 9059990650 | 29150 | 29200 | 29200 | 29150 | 547 |
| 483 | 20240923 | 112500 | 9044025700 | 29150 | 29200 | 29200 | 29150 | 162 |
| 484 | 20240923 | 112400 | 9039300450 | 29200 | 29150 | 29200 | 29150 | 1122 |
| 485 | 20240923 | 112300 | 9006590050 | 29150 | 29150 | 29200 | 29150 | 283 |
| 486 | 20240923 | 112200 | 8998332350 | 29200 | 29150 | 29200 | 29150 | 131 |
| 487 | 20240923 | 112100 | 8994511950 | 29200 | 29250 | 29250 | 29150 | 1505 |
| 488 | 20240923 | 112000 | 8950575750 | 29200 | 29250 | 29300 | 29200 | 356 |
| 489 | 20240923 | 111900 | 8940166400 | 29300 | 29150 | 29300 | 29150 | 1268 |
| 490 | 20240923 | 111800 | 8903138250 | 29200 | 29250 | 29250 | 29200 | 306 |
| 491 | 20240923 | 111700 | 8894196700 | 29250 | 29200 | 29250 | 29150 | 558 |
| 492 | 20240923 | 111600 | 8877895650 | 29200 | 29150 | 29200 | 29100 | 1131 |
| 493 | 20240923 | 111500 | 8844894150 | 29100 | 29100 | 29150 | 29100 | 299 |
| 494 | 20240923 | 111400 | 8836185750 | 29100 | 29100 | 29150 | 29100 | 1143 |
| 495 | 20240923 | 111300 | 8802918150 | 29150 | 29200 | 29200 | 29100 | 1045 |
| 496 | 20240923 | 111200 | 8772481100 | 29150 | 29150 | 29200 | 29100 | 2219 |
| 497 | 20240923 | 111100 | 8707828300 | 29200 | 29150 | 29200 | 29150 | 447 |
| 498 | 20240923 | 111000 | 8694792850 | 29150 | 29200 | 29200 | 29150 | 87 |
| 499 | 20240923 | 110900 | 8692254450 | 29150 | 29200 | 29200 | 29150 | 1573 |
| 500 | 20240923 | 110800 | 8646387000 | 29200 | 29200 | 29200 | 29150 | 345 |
| 501 | 20240923 | 110700 | 8636318100 | 29150 | 29200 | 29250 | 29150 | 1182 |
| 502 | 20240923 | 110600 | 8601829850 | 29200 | 29200 | 29250 | 29150 | 251 |
| 503 | 20240923 | 110500 | 8594502900 | 29200 | 29300 | 29300 | 29200 | 2602 |
| 504 | 20240923 | 110400 | 8518475350 | 29300 | 29300 | 29300 | 29250 | 204 |
| 505 | 20240923 | 110300 | 8512499450 | 29350 | 29350 | 29350 | 29300 | 346 |
| 506 | 20240923 | 110200 | 8502351650 | 29300 | 29300 | 29300 | 29250 | 272 |
| 507 | 20240923 | 110100 | 8494389100 | 29300 | 29350 | 29350 | 29300 | 430 |
| 508 | 20240923 | 110000 | 8481777400 | 29350 | 29300 | 29350 | 29300 | 241 |
| 509 | 20240923 | 105900 | 8474711600 | 29300 | 29350 | 29350 | 29300 | 144 |
| 510 | 20240923 | 105800 | 8470489800 | 29350 | 29300 | 29400 | 29250 | 1099 |
| 511 | 20240923 | 105700 | 8438285800 | 29300 | 29400 | 29400 | 29300 | 1061 |
| 512 | 20240923 | 105600 | 8407159800 | 29400 | 29450 | 29450 | 29400 | 768 |
| 513 | 20240923 | 105500 | 8384566600 | 29450 | 29500 | 29500 | 29400 | 683 |
| 514 | 20240923 | 105400 | 8364455500 | 29500 | 29450 | 29500 | 29450 | 180 |
| 515 | 20240923 | 105300 | 8359147100 | 29500 | 29450 | 29500 | 29450 | 265 |
| 516 | 20240923 | 105200 | 8351332600 | 29450 | 29450 | 29500 | 29450 | 190 |
| 517 | 20240923 | 105100 | 8345728750 | 29500 | 29500 | 29500 | 29450 | 734 |
| 518 | 20240923 | 105000 | 8324081050 | 29500 | 29500 | 29500 | 29450 | 250 |
| 519 | 20240923 | 104900 | 8316713550 | 29500 | 29450 | 29500 | 29450 | 505 |
| 520 | 20240923 | 104800 | 8301816300 | 29450 | 29500 | 29500 | 29450 | 949 |
| 521 | 20240923 | 104700 | 8273822350 | 29500 | 29500 | 29500 | 29450 | 379 |
| 522 | 20240923 | 104600 | 8262648300 | 29500 | 29500 | 29500 | 29450 | 291 |
| 523 | 20240923 | 104500 | 8254064300 | 29500 | 29500 | 29500 | 29450 | 446 |
| 524 | 20240923 | 104400 | 8240908900 | 29500 | 29450 | 29500 | 29450 | 243 |
| 525 | 20240923 | 104300 | 8233740700 | 29500 | 29450 | 29500 | 29400 | 4118 |
| 526 | 20240923 | 104200 | 8112479000 | 29450 | 29450 | 29450 | 29400 | 494 |
| 527 | 20240923 | 104100 | 8097948850 | 29450 | 29400 | 29450 | 29400 | 413 |
| 528 | 20240923 | 104000 | 8085802650 | 29400 | 29500 | 29500 | 29400 | 355 |
| 529 | 20240923 | 103900 | 8075342200 | 29500 | 29400 | 29500 | 29400 | 1477 |
| 530 | 20240923 | 103800 | 8031862400 | 29400 | 29350 | 29400 | 29300 | 590 |
| 531 | 20240923 | 103700 | 8014539100 | 29350 | 29350 | 29350 | 29300 | 168 |
| 532 | 20240923 | 103600 | 8009611500 | 29350 | 29350 | 29400 | 29250 | 1589 |
| 533 | 20240923 | 103500 | 7963013950 | 29350 | 29350 | 29400 | 29300 | 287 |
| 534 | 20240923 | 103400 | 7954590750 | 29350 | 29300 | 29400 | 29300 | 1254 |
| 535 | 20240923 | 103300 | 7917785800 | 29350 | 29400 | 29450 | 29300 | 866 |
| 536 | 20240923 | 103200 | 7892335000 | 29450 | 29400 | 29450 | 29350 | 1896 |
| 537 | 20240923 | 103100 | 7836602850 | 29350 | 29350 | 29400 | 29150 | 5853 |
| 538 | 20240923 | 103000 | 7665787250 | 29350 | 29100 | 29350 | 29100 | 2135 |
| 539 | 20240923 | 102900 | 7603316650 | 29200 | 29100 | 29200 | 29050 | 1163 |
| 540 | 20240923 | 102800 | 7569452000 | 29100 | 29150 | 29200 | 29050 | 426 |
| 541 | 20240923 | 102700 | 7557056700 | 29200 | 29050 | 29200 | 29050 | 2712 |
| 542 | 20240923 | 102600 | 7478094000 | 29100 | 29200 | 29200 | 29050 | 3470 |
| 543 | 20240923 | 102500 | 7377065700 | 29200 | 29150 | 29200 | 29150 | 652 |
| 544 | 20240923 | 102400 | 7358052900 | 29150 | 29150 | 29200 | 29100 | 700 |
| 545 | 20240923 | 102300 | 7337648850 | 29150 | 29150 | 29200 | 29150 | 1985 |
| 546 | 20240923 | 102200 | 7279784600 | 29150 | 29200 | 29200 | 29150 | 444 |
| 547 | 20240923 | 102100 | 7266824850 | 29200 | 29150 | 29200 | 29150 | 1822 |
| 548 | 20240923 | 102000 | 7213628700 | 29200 | 29150 | 29200 | 29150 | 520 |
| 549 | 20240923 | 101900 | 7198467200 | 29150 | 29150 | 29200 | 29150 | 840 |
| 550 | 20240923 | 101800 | 7173977800 | 29150 | 29150 | 29150 | 29100 | 1156 |
| 551 | 20240923 | 101700 | 7140281100 | 29150 | 29200 | 29250 | 29150 | 4972 |
| 552 | 20240923 | 101600 | 6995193400 | 29250 | 29250 | 29300 | 29200 | 1252 |
| 553 | 20240923 | 101500 | 6958590300 | 29300 | 29300 | 29300 | 29200 | 743 |
| 554 | 20240923 | 101400 | 6936864450 | 29300 | 29300 | 29300 | 29200 | 2801 |
| 555 | 20240923 | 101300 | 6854906150 | 29250 | 29300 | 29400 | 29250 | 1205 |
| 556 | 20240923 | 101200 | 6819604700 | 29300 | 29300 | 29300 | 29200 | 2680 |
| 557 | 20240923 | 101100 | 6741197900 | 29300 | 29350 | 29400 | 29250 | 1480 |
| 558 | 20240923 | 101000 | 6697826750 | 29300 | 29500 | 29500 | 29300 | 4518 |
| 559 | 20240923 | 100900 | 6565047200 | 29550 | 29500 | 29550 | 29450 | 1382 |
| 560 | 20240923 | 100800 | 6524290300 | 29500 | 29500 | 29550 | 29450 | 1305 |
| 561 | 20240923 | 100700 | 6485793850 | 29450 | 29550 | 29550 | 29450 | 424 |
| 562 | 20240923 | 100600 | 6473289700 | 29550 | 29550 | 29550 | 29500 | 74 |
| 563 | 20240923 | 100500 | 6471103050 | 29550 | 29500 | 29550 | 29450 | 954 |
| 564 | 20240923 | 100400 | 6442954150 | 29500 | 29600 | 29600 | 29500 | 1591 |
| 565 | 20240923 | 100300 | 6395995450 | 29600 | 29550 | 29600 | 29550 | 449 |
| 566 | 20240923 | 100200 | 6382718000 | 29550 | 29450 | 29550 | 29450 | 3090 |
| 567 | 20240923 | 100100 | 6291577500 | 29450 | 29500 | 29500 | 29400 | 1824 |
| 568 | 20240923 | 100000 | 6237856650 | 29500 | 29450 | 29500 | 29450 | 608 |
| 569 | 20240923 | 095900 | 6219921600 | 29450 | 29550 | 29550 | 29400 | 1960 |
| 570 | 20240923 | 095800 | 6162155750 | 29550 | 29550 | 29600 | 29500 | 1232 |
| 571 | 20240923 | 095700 | 6125751450 | 29550 | 29500 | 29550 | 29500 | 95 |
| 572 | 20240923 | 095600 | 6122948400 | 29500 | 29450 | 29500 | 29400 | 2365 |
| 573 | 20240923 | 095500 | 6053345250 | 29450 | 29400 | 29450 | 29350 | 1426 |
| 574 | 20240923 | 095400 | 6011473200 | 29400 | 29500 | 29500 | 29400 | 1192 |
| 575 | 20240923 | 095300 | 5976380450 | 29450 | 29500 | 29500 | 29350 | 2585 |
| 576 | 20240923 | 095200 | 5900302400 | 29500 | 29650 | 29650 | 29500 | 2356 |
| 577 | 20240923 | 095100 | 5830702550 | 29600 | 29800 | 29800 | 29600 | 5122 |
| 578 | 20240923 | 095000 | 5678544350 | 29800 | 29750 | 29800 | 29700 | 7299 |
| 579 | 20240923 | 094900 | 5461633800 | 29750 | 29800 | 29800 | 29750 | 207 |
| 580 | 20240923 | 094800 | 5455469750 | 29800 | 29700 | 29800 | 29700 | 2272 |
| 581 | 20240923 | 094700 | 5387887300 | 29700 | 29750 | 29800 | 29700 | 943 |
| 582 | 20240923 | 094600 | 5359840000 | 29800 | 29750 | 29850 | 29750 | 1035 |
| 583 | 20240923 | 094500 | 5329036000 | 29750 | 29750 | 29850 | 29750 | 3506 |
| 584 | 20240923 | 094400 | 5224581000 | 29750 | 29800 | 29850 | 29650 | 5050 |
| 585 | 20240923 | 094300 | 5074406250 | 29800 | 29850 | 29900 | 29800 | 2372 |
| 586 | 20240923 | 094200 | 5003696150 | 29800 | 30050 | 30100 | 29800 | 12078 |
| 587 | 20240923 | 094100 | 4641808550 | 30000 | 29900 | 30050 | 29850 | 10249 |
| 588 | 20240923 | 094000 | 4334737100 | 29900 | 29800 | 29900 | 29800 | 4015 |
| 589 | 20240923 | 093900 | 4214865400 | 29800 | 29800 | 29850 | 29750 | 3303 |
| 590 | 20240923 | 093800 | 4116447400 | 29800 | 29700 | 29800 | 29700 | 7136 |
| 591 | 20240923 | 093700 | 3904119300 | 29750 | 29600 | 29800 | 29600 | 6439 |
| 592 | 20240923 | 093600 | 3712830900 | 29550 | 29650 | 29650 | 29550 | 2973 |
| 593 | 20240923 | 093500 | 3624810050 | 29650 | 29450 | 29700 | 29400 | 3419 |
| 594 | 20240923 | 093400 | 3523729350 | 29450 | 29500 | 29550 | 29300 | 12373 |
| 595 | 20240923 | 093300 | 3159446100 | 29550 | 29550 | 29600 | 29450 | 8109 |
| 596 | 20240923 | 093200 | 2919961700 | 29550 | 29100 | 29600 | 29100 | 14573 |
| 597 | 20240923 | 093100 | 2492098350 | 29100 | 29150 | 29200 | 29100 | 1520 |
| 598 | 20240923 | 093000 | 2447833800 | 29150 | 29150 | 29150 | 29100 | 1101 |
| 599 | 20240923 | 092900 | 2415739850 | 29150 | 29200 | 29250 | 29150 | 2585 |
| 600 | 20240923 | 092800 | 2340271500 | 29200 | 29200 | 29250 | 29150 | 1315 |
| 601 | 20240923 | 092700 | 2301863850 | 29200 | 29100 | 29250 | 29100 | 4340 |
| 602 | 20240923 | 092600 | 2175181850 | 29100 | 29000 | 29150 | 29000 | 4038 |
| 603 | 20240923 | 092500 | 2057716650 | 29000 | 28850 | 29000 | 28850 | 5343 |
| 604 | 20240923 | 092400 | 1902864700 | 28900 | 28850 | 28900 | 28800 | 3096 |
| 605 | 20240923 | 092300 | 1813501850 | 28750 | 28700 | 28800 | 28700 | 1088 |
| 606 | 20240923 | 092200 | 1782201500 | 28700 | 28700 | 28700 | 28650 | 94 |
| 607 | 20240923 | 092100 | 1779504600 | 28700 | 28800 | 28800 | 28650 | 788 |
| 608 | 20240923 | 092000 | 1756893250 | 28750 | 28750 | 28800 | 28750 | 216 |
| 609 | 20240923 | 091900 | 1750680350 | 28800 | 28700 | 28800 | 28650 | 2372 |
| 610 | 20240923 | 091800 | 1682546200 | 28650 | 28700 | 28700 | 28600 | 1369 |
| 611 | 20240923 | 091700 | 1643345600 | 28650 | 28700 | 28750 | 28650 | 1644 |
| 612 | 20240923 | 091600 | 1596186900 | 28650 | 28750 | 28750 | 28650 | 3101 |
| 613 | 20240923 | 091500 | 1507262100 | 28700 | 28950 | 28950 | 28700 | 3148 |
| 614 | 20240923 | 091400 | 1416667550 | 28950 | 28850 | 28950 | 28800 | 900 |
| 615 | 20240923 | 091300 | 1390678500 | 28900 | 28800 | 28900 | 28800 | 1800 |
| 616 | 20240923 | 091200 | 1338742550 | 28850 | 28800 | 28900 | 28800 | 1226 |
| 617 | 20240923 | 091100 | 1303403850 | 28750 | 28950 | 28950 | 28750 | 4352 |
| 618 | 20240923 | 091000 | 1177924500 | 28900 | 28900 | 29000 | 28900 | 2902 |
| 619 | 20240923 | 090900 | 1093987750 | 28950 | 28950 | 28950 | 28900 | 847 |
| 620 | 20240923 | 090800 | 1069483450 | 28900 | 28900 | 28950 | 28850 | 3299 |
| 621 | 20240923 | 090700 | 974256050 | 28900 | 28900 | 28950 | 28850 | 1954 |
| 622 | 20240923 | 090600 | 917785350 | 28900 | 28900 | 28900 | 28850 | 1958 |
| 623 | 20240923 | 090500 | 861213250 | 28850 | 28800 | 28900 | 28800 | 5845 |
| 624 | 20240923 | 090400 | 692758500 | 28750 | 28850 | 28950 | 28700 | 6974 |
| 625 | 20240923 | 090300 | 491970500 | 28950 | 28850 | 28950 | 28800 | 4922 |
| 626 | 20240923 | 090200 | 349918350 | 28800 | 28700 | 28850 | 28700 | 2868 |
| 627 | 20240923 | 090100 | 267405700 | 28700 | 28700 | 28700 | 28600 | 4157 |
| 628 | 20240923 | 090000 | 148285900 | 28700 | 28650 | 28700 | 28650 | 4004 |