31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 183400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 12237 |
| 3 | 20240923 | 183300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20240923 | 183200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20240923 | 183100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20240923 | 183000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20240923 | 182900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20240923 | 182800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20240923 | 182700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20240923 | 182600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20240923 | 182500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20240923 | 182400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20240923 | 182300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20240923 | 182200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20240923 | 182100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20240923 | 182000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20240923 | 181900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20240923 | 181800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20240923 | 181700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20240923 | 181600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20240923 | 181500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20240923 | 181400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20240923 | 181300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20240923 | 181200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20240923 | 181100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20240923 | 181000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20240923 | 180900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20240923 | 180800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20240923 | 180700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20240923 | 180600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20240923 | 180500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20240923 | 180400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 12237 |
| 33 | 20240923 | 180300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20240923 | 180200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20240923 | 180100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20240923 | 180000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20240923 | 175900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20240923 | 175800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20240923 | 175700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20240923 | 175600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20240923 | 175500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20240923 | 175400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20240923 | 175300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20240923 | 175200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20240923 | 175100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20240923 | 175000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20240923 | 174900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20240923 | 174800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20240923 | 174700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20240923 | 174600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20240923 | 174500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20240923 | 174400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20240923 | 174300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20240923 | 174200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20240923 | 174100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20240923 | 174000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20240923 | 173900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20240923 | 173800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20240923 | 173700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20240923 | 173600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20240923 | 173500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20240923 | 173400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 12237 |
| 63 | 20240923 | 173300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20240923 | 173200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20240923 | 173100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20240923 | 173000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20240923 | 172900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20240923 | 172800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20240923 | 172700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20240923 | 172600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20240923 | 172500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20240923 | 172400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20240923 | 172300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20240923 | 172200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20240923 | 172100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20240923 | 172000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20240923 | 171900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20240923 | 171800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20240923 | 171700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20240923 | 171600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20240923 | 171500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20240923 | 171400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20240923 | 171300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20240923 | 171200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20240923 | 171100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20240923 | 171000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20240923 | 170900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20240923 | 170800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20240923 | 170700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20240923 | 170600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20240923 | 170500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20240923 | 170400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 12237 |
| 93 | 20240923 | 170300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20240923 | 170200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20240923 | 170100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20240923 | 170000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20240923 | 165900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20240923 | 165800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20240923 | 165700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20240923 | 165600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20240923 | 165500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20240923 | 165400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20240923 | 165300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20240923 | 165200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20240923 | 165100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20240923 | 165000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20240923 | 164900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20240923 | 164800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20240923 | 164700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20240923 | 164600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20240923 | 164500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20240923 | 164400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20240923 | 164300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20240923 | 164200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20240923 | 164100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20240923 | 164000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20240923 | 163900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20240923 | 163800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20240923 | 163700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20240923 | 163600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20240923 | 163500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20240923 | 163400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 12237 |
| 123 | 20240923 | 163300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20240923 | 163200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20240923 | 163100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20240923 | 163000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20240923 | 162900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20240923 | 162800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20240923 | 162700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20240923 | 162600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20240923 | 162500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20240923 | 162400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20240923 | 162300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20240923 | 162200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20240923 | 162100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20240923 | 162000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20240923 | 161900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20240923 | 161800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20240923 | 161700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20240923 | 161600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20240923 | 161500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20240923 | 161400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20240923 | 161300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20240923 | 161200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20240923 | 161100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20240923 | 161000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20240923 | 160900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20240923 | 160800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20240923 | 160700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20240923 | 160600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20240923 | 160500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20240923 | 160400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 12237 |
| 153 | 20240923 | 160300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20240923 | 160200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20240923 | 160100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20240923 | 160000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20240923 | 155900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20240923 | 155800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20240923 | 155700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20240923 | 155600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20240923 | 155500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20240923 | 155400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20240923 | 155300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20240923 | 155200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20240923 | 155100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20240923 | 155000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20240923 | 154900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20240923 | 154800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20240923 | 154700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20240923 | 154600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20240923 | 154500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20240923 | 154400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20240923 | 154300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20240923 | 154200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20240923 | 154100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20240923 | 154000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20240923 | 153900 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20240923 | 153800 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20240923 | 153700 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20240923 | 153600 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20240923 | 153500 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20240923 | 153400 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 12237 |
| 183 | 20240923 | 153300 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20240923 | 153200 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20240923 | 153100 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20240923 | 153000 | 13570766450 | 34100 | 34100 | 34100 | 34100 | 12237 |
| 187 | 20240923 | 152900 | 13153484750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240923 | 152800 | 13153484750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240923 | 152700 | 13153484750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240923 | 152600 | 13153484750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240923 | 152500 | 13153484750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240923 | 152400 | 13153484750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240923 | 152300 | 13153484750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240923 | 152200 | 13153484750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240923 | 152100 | 13153484750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240923 | 152000 | 13153484750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240923 | 151900 | 13153484750 | 34100 | 34000 | 34100 | 34000 | 737 |
| 198 | 20240923 | 151800 | 13128389300 | 34000 | 34050 | 34100 | 34000 | 5307 |
| 199 | 20240923 | 151700 | 12947730650 | 34050 | 34050 | 34100 | 34000 | 476 |
| 200 | 20240923 | 151600 | 12931524250 | 34050 | 34000 | 34100 | 34000 | 1079 |
| 201 | 20240923 | 151500 | 12894781050 | 34000 | 34050 | 34100 | 34000 | 1656 |
| 202 | 20240923 | 151400 | 12838397550 | 34100 | 34000 | 34100 | 34000 | 2117 |
| 203 | 20240923 | 151300 | 12766314550 | 34000 | 33950 | 34050 | 33950 | 1793 |
| 204 | 20240923 | 151200 | 12705367600 | 33950 | 34000 | 34050 | 33950 | 1663 |
| 205 | 20240923 | 151100 | 12648821150 | 34000 | 34000 | 34050 | 34000 | 426 |
| 206 | 20240923 | 151000 | 12634329700 | 34000 | 34050 | 34050 | 34000 | 2174 |
| 207 | 20240923 | 150900 | 12560390150 | 34000 | 34000 | 34050 | 34000 | 334 |
| 208 | 20240923 | 150800 | 12549026500 | 34000 | 34000 | 34050 | 33950 | 630 |
| 209 | 20240923 | 150700 | 12527602600 | 33950 | 34000 | 34050 | 33950 | 1872 |
| 210 | 20240923 | 150600 | 12463950550 | 34000 | 34000 | 34050 | 34000 | 540 |
| 211 | 20240923 | 150500 | 12445580150 | 34000 | 34000 | 34100 | 34000 | 2264 |
| 212 | 20240923 | 150400 | 12368593400 | 34100 | 34050 | 34100 | 34000 | 2236 |
| 213 | 20240923 | 150300 | 12292455800 | 34000 | 33950 | 34050 | 33950 | 906 |
| 214 | 20240923 | 150200 | 12261661200 | 33950 | 34050 | 34050 | 33950 | 1376 |
| 215 | 20240923 | 150100 | 12214872050 | 34000 | 34050 | 34100 | 33950 | 3695 |
| 216 | 20240923 | 150000 | 12089182800 | 34000 | 34150 | 34150 | 34000 | 4440 |
| 217 | 20240923 | 145900 | 11937982200 | 34100 | 34150 | 34150 | 34050 | 1140 |
| 218 | 20240923 | 145800 | 11899079700 | 34100 | 34150 | 34150 | 34050 | 2000 |
| 219 | 20240923 | 145700 | 11830790300 | 34000 | 34100 | 34150 | 34000 | 3274 |
| 220 | 20240923 | 145600 | 11719147150 | 34100 | 34100 | 34150 | 34050 | 2001 |
| 221 | 20240923 | 145500 | 11650930250 | 34050 | 34150 | 34150 | 34000 | 2331 |
| 222 | 20240923 | 145400 | 11571483750 | 34100 | 34150 | 34200 | 34000 | 2651 |
| 223 | 20240923 | 145300 | 11481086600 | 34050 | 34100 | 34150 | 34000 | 2922 |
| 224 | 20240923 | 145200 | 11381435100 | 34050 | 34100 | 34150 | 34050 | 1867 |
| 225 | 20240923 | 145100 | 11317701900 | 34050 | 34100 | 34150 | 34050 | 1764 |
| 226 | 20240923 | 145000 | 11257518300 | 34100 | 34100 | 34100 | 34050 | 2996 |
| 227 | 20240923 | 144900 | 11155426550 | 34100 | 34050 | 34100 | 34000 | 1253 |
| 228 | 20240923 | 144800 | 11112719650 | 34000 | 34050 | 34100 | 33950 | 2163 |
| 229 | 20240923 | 144700 | 11039138050 | 34000 | 34050 | 34100 | 34000 | 1152 |
| 230 | 20240923 | 144600 | 10999878700 | 34050 | 34050 | 34050 | 34000 | 1209 |
| 231 | 20240923 | 144500 | 10958721550 | 34000 | 34050 | 34100 | 34000 | 1108 |
| 232 | 20240923 | 144400 | 10920972900 | 34050 | 34100 | 34100 | 33950 | 1998 |
| 233 | 20240923 | 144300 | 10852908550 | 34100 | 34100 | 34100 | 34000 | 2622 |
| 234 | 20240923 | 144200 | 10763602300 | 34100 | 34050 | 34100 | 33950 | 1227 |
| 235 | 20240923 | 144100 | 10721832250 | 33950 | 34000 | 34050 | 33950 | 1525 |
| 236 | 20240923 | 144000 | 10669954900 | 34000 | 34050 | 34050 | 33950 | 1614 |
| 237 | 20240923 | 143900 | 10615029300 | 34050 | 34000 | 34100 | 34000 | 2526 |
| 238 | 20240923 | 143800 | 10529098850 | 34000 | 34100 | 34100 | 33950 | 1477 |
| 239 | 20240923 | 143700 | 10478839450 | 34100 | 34050 | 34100 | 34050 | 1343 |
| 240 | 20240923 | 143600 | 10433055850 | 34050 | 33950 | 34100 | 33950 | 1597 |
| 241 | 20240923 | 143500 | 10378747400 | 34000 | 34100 | 34100 | 33950 | 1751 |
| 242 | 20240923 | 143400 | 10319131300 | 34100 | 34150 | 34150 | 34000 | 2032 |
| 243 | 20240923 | 143300 | 10249892750 | 34150 | 34100 | 34150 | 33950 | 4366 |
| 244 | 20240923 | 143200 | 10101157900 | 34050 | 34100 | 34100 | 34000 | 3619 |
| 245 | 20240923 | 143100 | 9977962050 | 34100 | 34050 | 34100 | 34000 | 3440 |
| 246 | 20240923 | 143000 | 9860781500 | 34100 | 33950 | 34100 | 33950 | 1324 |
| 247 | 20240923 | 142900 | 9815643800 | 34050 | 34100 | 34100 | 33950 | 2031 |
| 248 | 20240923 | 142800 | 9746463550 | 34050 | 34050 | 34100 | 33950 | 2997 |
| 249 | 20240923 | 142700 | 9644528350 | 34000 | 34050 | 34050 | 34000 | 949 |
| 250 | 20240923 | 142600 | 9612227550 | 34050 | 34050 | 34050 | 33950 | 2369 |
| 251 | 20240923 | 142500 | 9531673500 | 34050 | 34050 | 34050 | 34000 | 861 |
| 252 | 20240923 | 142400 | 9502360350 | 34050 | 33950 | 34050 | 33900 | 4600 |
| 253 | 20240923 | 142300 | 9345999900 | 33950 | 34000 | 34000 | 33900 | 1079 |
| 254 | 20240923 | 142200 | 9309340500 | 34000 | 34000 | 34000 | 33950 | 1459 |
| 255 | 20240923 | 142100 | 9259742350 | 34000 | 34000 | 34000 | 33950 | 2202 |
| 256 | 20240923 | 142000 | 9184949900 | 33950 | 33950 | 34000 | 33950 | 2367 |
| 257 | 20240923 | 141900 | 9104520300 | 33950 | 33950 | 33950 | 33900 | 549 |
| 258 | 20240923 | 141800 | 9085881850 | 33950 | 34000 | 34000 | 33950 | 1183 |
| 259 | 20240923 | 141700 | 9045701850 | 34000 | 33950 | 34000 | 33900 | 6057 |
| 260 | 20240923 | 141600 | 8839849950 | 33950 | 33950 | 33950 | 33900 | 1691 |
| 261 | 20240923 | 141500 | 8782501400 | 33950 | 33950 | 33950 | 33900 | 641 |
| 262 | 20240923 | 141400 | 8760748150 | 33950 | 33750 | 33950 | 33750 | 2439 |
| 263 | 20240923 | 141300 | 8678064950 | 33800 | 33850 | 33900 | 33800 | 3413 |
| 264 | 20240923 | 141200 | 8562626950 | 33800 | 33850 | 33850 | 33800 | 838 |
| 265 | 20240923 | 141100 | 8534269250 | 33850 | 33900 | 33900 | 33850 | 674 |
| 266 | 20240923 | 141000 | 8511441700 | 33850 | 33850 | 33900 | 33850 | 507 |
| 267 | 20240923 | 140900 | 8494275500 | 33850 | 33850 | 33850 | 33800 | 637 |
| 268 | 20240923 | 140800 | 8472716350 | 33850 | 33900 | 33950 | 33850 | 2547 |
| 269 | 20240923 | 140700 | 8386406550 | 33900 | 33850 | 34000 | 33800 | 7996 |
| 270 | 20240923 | 140600 | 8115337500 | 33850 | 33850 | 33850 | 33800 | 2970 |
| 271 | 20240923 | 140500 | 8014863700 | 33850 | 33800 | 33850 | 33800 | 930 |
| 272 | 20240923 | 140400 | 7983404500 | 33750 | 33850 | 33850 | 33750 | 1190 |
| 273 | 20240923 | 140300 | 7943188850 | 33850 | 33850 | 33850 | 33750 | 775 |
| 274 | 20240923 | 140200 | 7916957050 | 33850 | 33800 | 33850 | 33750 | 1844 |
| 275 | 20240923 | 140100 | 7854685300 | 33800 | 33850 | 33850 | 33800 | 1366 |
| 276 | 20240923 | 140000 | 7808479250 | 33850 | 33800 | 33850 | 33750 | 1368 |
| 277 | 20240923 | 135900 | 7762233650 | 33850 | 33850 | 33850 | 33800 | 1914 |
| 278 | 20240923 | 135800 | 7697504650 | 33850 | 33850 | 33850 | 33800 | 546 |
| 279 | 20240923 | 135700 | 7679022600 | 33850 | 33800 | 33850 | 33800 | 1687 |
| 280 | 20240923 | 135600 | 7621969600 | 33800 | 33850 | 33850 | 33800 | 635 |
| 281 | 20240923 | 135500 | 7600488250 | 33850 | 33750 | 33850 | 33700 | 3287 |
| 282 | 20240923 | 135400 | 7489428100 | 33750 | 33750 | 33800 | 33750 | 722 |
| 283 | 20240923 | 135300 | 7465051900 | 33800 | 33800 | 33800 | 33750 | 575 |
| 284 | 20240923 | 135200 | 7445618500 | 33800 | 33750 | 33800 | 33750 | 670 |
| 285 | 20240923 | 135100 | 7422994700 | 33750 | 33700 | 33800 | 33700 | 1569 |
| 286 | 20240923 | 135000 | 7370087950 | 33800 | 33700 | 33800 | 33700 | 1638 |
| 287 | 20240923 | 134900 | 7314842050 | 33650 | 33700 | 33750 | 33650 | 866 |
| 288 | 20240923 | 134800 | 7285656400 | 33750 | 33700 | 33750 | 33700 | 717 |
| 289 | 20240923 | 134700 | 7261460400 | 33750 | 33750 | 33750 | 33700 | 255 |
| 290 | 20240923 | 134600 | 7252854200 | 33650 | 33650 | 33750 | 33650 | 3043 |
| 291 | 20240923 | 134500 | 7150377750 | 33700 | 33750 | 33750 | 33650 | 1063 |
| 292 | 20240923 | 134400 | 7114564800 | 33650 | 33800 | 33800 | 33650 | 2014 |
| 293 | 20240923 | 134300 | 7046662150 | 33800 | 33800 | 33800 | 33750 | 510 |
| 294 | 20240923 | 134200 | 7029432750 | 33750 | 33800 | 33800 | 33700 | 3944 |
| 295 | 20240923 | 134100 | 6896188700 | 33800 | 33800 | 33800 | 33750 | 1758 |
| 296 | 20240923 | 134000 | 6836834650 | 33800 | 33750 | 33800 | 33750 | 2704 |
| 297 | 20240923 | 133900 | 6745499300 | 33750 | 33800 | 33800 | 33700 | 3944 |
| 298 | 20240923 | 133800 | 6612358050 | 33800 | 33850 | 33850 | 33800 | 1573 |
| 299 | 20240923 | 133700 | 6559155750 | 33850 | 33800 | 33850 | 33800 | 2219 |
| 300 | 20240923 | 133600 | 6484113400 | 33750 | 33850 | 33850 | 33750 | 1730 |
| 301 | 20240923 | 133500 | 6425618200 | 33850 | 33800 | 33850 | 33750 | 3270 |
| 302 | 20240923 | 133400 | 6315087900 | 33850 | 33900 | 33900 | 33800 | 1686 |
| 303 | 20240923 | 133300 | 6257965950 | 33900 | 33850 | 33900 | 33800 | 1611 |
| 304 | 20240923 | 133200 | 6203379500 | 33850 | 33900 | 33900 | 33800 | 1928 |
| 305 | 20240923 | 133100 | 6138088000 | 33850 | 33850 | 33900 | 33850 | 2505 |
| 306 | 20240923 | 133000 | 6053246300 | 33900 | 33800 | 33900 | 33750 | 2323 |
| 307 | 20240923 | 132900 | 5974582100 | 33800 | 33850 | 33850 | 33800 | 2252 |
| 308 | 20240923 | 132800 | 5898390500 | 33850 | 33850 | 33850 | 33800 | 1466 |
| 309 | 20240923 | 132700 | 5848766500 | 33800 | 33800 | 33850 | 33800 | 2286 |
| 310 | 20240923 | 132600 | 5771456700 | 33850 | 33800 | 33850 | 33800 | 1506 |
| 311 | 20240923 | 132500 | 5720478700 | 33850 | 33850 | 33850 | 33800 | 2038 |
| 312 | 20240923 | 132400 | 5651493200 | 33850 | 33850 | 33900 | 33750 | 3503 |
| 313 | 20240923 | 132300 | 5533031550 | 33850 | 33800 | 33900 | 33750 | 6738 |
| 314 | 20240923 | 132200 | 5304963550 | 33800 | 33800 | 33800 | 33700 | 1982 |
| 315 | 20240923 | 132100 | 5238106450 | 33800 | 33800 | 33800 | 33750 | 2811 |
| 316 | 20240923 | 132000 | 5143172500 | 33800 | 33850 | 33850 | 33750 | 2275 |
| 317 | 20240923 | 131900 | 5066308600 | 33800 | 33850 | 33850 | 33750 | 1449 |
| 318 | 20240923 | 131800 | 5017332250 | 33850 | 33750 | 33850 | 33750 | 1635 |
| 319 | 20240923 | 131700 | 4962035300 | 33800 | 33750 | 33800 | 33700 | 3053 |
| 320 | 20240923 | 131600 | 4858966650 | 33750 | 33750 | 33750 | 33700 | 1219 |
| 321 | 20240923 | 131500 | 4817862150 | 33700 | 33700 | 33750 | 33650 | 2438 |
| 322 | 20240923 | 131400 | 4735589350 | 33700 | 33650 | 33700 | 33650 | 2501 |
| 323 | 20240923 | 131300 | 4651309700 | 33650 | 33550 | 33700 | 33550 | 6173 |
| 324 | 20240923 | 131200 | 4443889350 | 33550 | 33550 | 33600 | 33550 | 964 |
| 325 | 20240923 | 131100 | 4411541350 | 33600 | 33500 | 33600 | 33500 | 167 |
| 326 | 20240923 | 131000 | 4405938750 | 33500 | 33500 | 33550 | 33500 | 2321 |
| 327 | 20240923 | 130900 | 4328070650 | 33550 | 33450 | 33550 | 33450 | 2184 |
| 328 | 20240923 | 130800 | 4254859300 | 33450 | 33450 | 33500 | 33450 | 169 |
| 329 | 20240923 | 130700 | 4249205200 | 33450 | 33450 | 33450 | 33450 | 229 |
| 330 | 20240923 | 130600 | 4241545150 | 33450 | 33450 | 33450 | 33450 | 48 |
| 331 | 20240923 | 130500 | 4239939550 | 33450 | 33450 | 33500 | 33450 | 141 |
| 332 | 20240923 | 130400 | 4235222150 | 33500 | 33450 | 33500 | 33450 | 229 |
| 333 | 20240923 | 130300 | 4227562050 | 33450 | 33450 | 33500 | 33450 | 56 |
| 334 | 20240923 | 130200 | 4225688250 | 33450 | 33450 | 33500 | 33450 | 113 |
| 335 | 20240923 | 130100 | 4221907200 | 33500 | 33500 | 33500 | 33500 | 13 |
| 336 | 20240923 | 130000 | 4221471700 | 33450 | 33450 | 33500 | 33450 | 73 |
| 337 | 20240923 | 125900 | 4219029300 | 33500 | 33450 | 33500 | 33450 | 29 |
| 338 | 20240923 | 125800 | 4218058600 | 33500 | 33500 | 33500 | 33450 | 110 |
| 339 | 20240923 | 125700 | 4214377550 | 33450 | 33450 | 33500 | 33450 | 90 |
| 340 | 20240923 | 125600 | 4211365500 | 33450 | 33500 | 33500 | 33450 | 84 |
| 341 | 20240923 | 125500 | 4208554850 | 33500 | 33450 | 33500 | 33450 | 161 |
| 342 | 20240923 | 125400 | 4203168200 | 33450 | 33450 | 33500 | 33450 | 173 |
| 343 | 20240923 | 125300 | 4197380750 | 33500 | 33500 | 33500 | 33450 | 72 |
| 344 | 20240923 | 125200 | 4194972150 | 33450 | 33500 | 33500 | 33450 | 40 |
| 345 | 20240923 | 125100 | 4193633550 | 33500 | 33450 | 33500 | 33450 | 141 |
| 346 | 20240923 | 125000 | 4188916150 | 33450 | 33450 | 33450 | 33450 | 28 |
| 347 | 20240923 | 124900 | 4187979550 | 33500 | 33500 | 33500 | 33450 | 66 |
| 348 | 20240923 | 124800 | 4185771050 | 33500 | 33450 | 33500 | 33450 | 64 |
| 349 | 20240923 | 124700 | 4183629250 | 33500 | 33450 | 33500 | 33450 | 60 |
| 350 | 20240923 | 124600 | 4181621750 | 33500 | 33450 | 33500 | 33450 | 196 |
| 351 | 20240923 | 124500 | 4175061050 | 33450 | 33500 | 33550 | 33450 | 4282 |
| 352 | 20240923 | 124400 | 4031673950 | 33550 | 33550 | 33550 | 33550 | 50 |
| 353 | 20240923 | 124300 | 4029996450 | 33550 | 33550 | 33550 | 33500 | 98 |
| 354 | 20240923 | 124200 | 4026709950 | 33550 | 33500 | 33550 | 33500 | 410 |
| 355 | 20240923 | 124100 | 4012955300 | 33550 | 33550 | 33550 | 33500 | 2007 |
| 356 | 20240923 | 124000 | 3945620500 | 33550 | 33550 | 33550 | 33550 | 12 |
| 357 | 20240923 | 123900 | 3945217900 | 33550 | 33550 | 33550 | 33500 | 54 |
| 358 | 20240923 | 123800 | 3943407100 | 33550 | 33550 | 33550 | 33550 | 252 |
| 359 | 20240923 | 123700 | 3934952500 | 33550 | 33450 | 33550 | 33450 | 719 |
| 360 | 20240923 | 123600 | 3910868100 | 33450 | 33450 | 33500 | 33450 | 81 |
| 361 | 20240923 | 123500 | 3908157950 | 33500 | 33450 | 33500 | 33450 | 515 |
| 362 | 20240923 | 123400 | 3890909350 | 33500 | 33450 | 33500 | 33450 | 67 |
| 363 | 20240923 | 123300 | 3888665100 | 33450 | 33450 | 33500 | 33450 | 130 |
| 364 | 20240923 | 123200 | 3884316000 | 33500 | 33500 | 33500 | 33450 | 61 |
| 365 | 20240923 | 123100 | 3882273850 | 33450 | 33450 | 33500 | 33450 | 81 |
| 366 | 20240923 | 123000 | 3879562900 | 33500 | 33450 | 33500 | 33450 | 78 |
| 367 | 20240923 | 122900 | 3876953700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 368 | 20240923 | 122800 | 3876953700 | 33500 | 33450 | 33500 | 33450 | 72 |
| 369 | 20240923 | 122700 | 3874543150 | 33500 | 33450 | 33500 | 33450 | 61 |
| 370 | 20240923 | 122600 | 3872500500 | 33450 | 33500 | 33500 | 33450 | 2 |
| 371 | 20240923 | 122500 | 3872433550 | 33500 | 33500 | 33500 | 33500 | 12 |
| 372 | 20240923 | 122400 | 3872031550 | 33500 | 33450 | 33500 | 33450 | 137 |
| 373 | 20240923 | 122300 | 3867447950 | 33450 | 33450 | 33500 | 33450 | 40 |
| 374 | 20240923 | 122200 | 3866109350 | 33450 | 33450 | 33450 | 33400 | 1006 |
| 375 | 20240923 | 122100 | 3832461200 | 33450 | 33400 | 33450 | 33400 | 70 |
| 376 | 20240923 | 122000 | 3830121900 | 33450 | 33400 | 33450 | 33400 | 53 |
| 377 | 20240923 | 121900 | 3828351650 | 33450 | 33500 | 33500 | 33400 | 1064 |
| 378 | 20240923 | 121800 | 3792721150 | 33550 | 33450 | 33550 | 33450 | 376 |
| 379 | 20240923 | 121700 | 3780120850 | 33500 | 33450 | 33500 | 33450 | 52 |
| 380 | 20240923 | 121600 | 3778380750 | 33500 | 33450 | 33500 | 33450 | 110 |
| 381 | 20240923 | 121500 | 3774699950 | 33450 | 33450 | 33450 | 33450 | 67 |
| 382 | 20240923 | 121400 | 3772458800 | 33500 | 33450 | 33500 | 33450 | 77 |
| 383 | 20240923 | 121300 | 3769880650 | 33450 | 33450 | 33450 | 33450 | 110 |
| 384 | 20240923 | 121200 | 3766201150 | 33500 | 33450 | 33500 | 33450 | 28 |
| 385 | 20240923 | 121100 | 3765264000 | 33450 | 33500 | 33500 | 33450 | 292 |
| 386 | 20240923 | 121000 | 3755495150 | 33500 | 33400 | 33500 | 33400 | 227 |
| 387 | 20240923 | 120900 | 3747903200 | 33400 | 33400 | 33450 | 33400 | 181 |
| 388 | 20240923 | 120800 | 3741854700 | 33400 | 33400 | 33400 | 33400 | 50 |
| 389 | 20240923 | 120700 | 3740184700 | 33450 | 33450 | 33450 | 33400 | 87 |
| 390 | 20240923 | 120600 | 3737276000 | 33450 | 33400 | 33450 | 33400 | 80 |
| 391 | 20240923 | 120500 | 3734603350 | 33400 | 33400 | 33400 | 33400 | 1 |
| 392 | 20240923 | 120400 | 3734569950 | 33450 | 33500 | 33500 | 33450 | 30 |
| 393 | 20240923 | 120300 | 3733565600 | 33450 | 33450 | 33500 | 33450 | 84 |
| 394 | 20240923 | 120200 | 3730755200 | 33500 | 33500 | 33500 | 33500 | 10 |
| 395 | 20240923 | 120100 | 3730420200 | 33450 | 33400 | 33450 | 33400 | 361 |
| 396 | 20240923 | 120000 | 3718344800 | 33450 | 33400 | 33450 | 33400 | 171 |
| 397 | 20240923 | 115900 | 3712632300 | 33450 | 33400 | 33450 | 33400 | 142 |
| 398 | 20240923 | 115800 | 3707888900 | 33400 | 33400 | 33450 | 33400 | 89 |
| 399 | 20240923 | 115700 | 3704915950 | 33450 | 33450 | 33450 | 33400 | 69 |
| 400 | 20240923 | 115600 | 3702609300 | 33450 | 33500 | 33500 | 33450 | 30 |
| 401 | 20240923 | 115500 | 3701605750 | 33450 | 33450 | 33500 | 33450 | 525 |
| 402 | 20240923 | 115400 | 3684043900 | 33450 | 33450 | 33500 | 33450 | 65 |
| 403 | 20240923 | 115300 | 3681868650 | 33500 | 33500 | 33500 | 33500 | 18 |
| 404 | 20240923 | 115200 | 3681265650 | 33450 | 33500 | 33500 | 33450 | 2 |
| 405 | 20240923 | 115100 | 3681198700 | 33500 | 33450 | 33500 | 33450 | 725 |
| 406 | 20240923 | 115000 | 3656912100 | 33500 | 33450 | 33500 | 33450 | 92 |
| 407 | 20240923 | 114900 | 3653832700 | 33450 | 33500 | 33500 | 33450 | 40 |
| 408 | 20240923 | 114800 | 3652494100 | 33500 | 33500 | 33500 | 33450 | 77 |
| 409 | 20240923 | 114700 | 3649914650 | 33550 | 33500 | 33550 | 33500 | 1008 |
| 410 | 20240923 | 114600 | 3616145600 | 33450 | 33450 | 33500 | 33450 | 66 |
| 411 | 20240923 | 114500 | 3613937250 | 33450 | 33450 | 33450 | 33450 | 45 |
| 412 | 20240923 | 114400 | 3612432000 | 33500 | 33450 | 33500 | 33450 | 119 |
| 413 | 20240923 | 114300 | 3608450800 | 33500 | 33500 | 33500 | 33500 | 84 |
| 414 | 20240923 | 114200 | 3605636800 | 33500 | 33450 | 33500 | 33450 | 20 |
| 415 | 20240923 | 114100 | 3604967750 | 33450 | 33400 | 33450 | 33400 | 229 |
| 416 | 20240923 | 114000 | 3597308200 | 33450 | 33400 | 33450 | 33400 | 99 |
| 417 | 20240923 | 113900 | 3593998000 | 33400 | 33400 | 33400 | 33400 | 70 |
| 418 | 20240923 | 113800 | 3591660000 | 33450 | 33450 | 33450 | 33400 | 400 |
| 419 | 20240923 | 113700 | 3578281350 | 33450 | 33450 | 33450 | 33400 | 125 |
| 420 | 20240923 | 113600 | 3574100150 | 33400 | 33400 | 33400 | 33400 | 46 |
| 421 | 20240923 | 113500 | 3572563750 | 33400 | 33450 | 33450 | 33400 | 126 |
| 422 | 20240923 | 113400 | 3568349100 | 33450 | 33450 | 33450 | 33450 | 4 |
| 423 | 20240923 | 113300 | 3568215300 | 33450 | 33400 | 33450 | 33400 | 46 |
| 424 | 20240923 | 113200 | 3566677600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 425 | 20240923 | 113100 | 3566677600 | 33450 | 33450 | 33450 | 33450 | 197 |
| 426 | 20240923 | 113000 | 3560087950 | 33500 | 33450 | 33500 | 33450 | 84 |
| 427 | 20240923 | 112900 | 3557277400 | 33500 | 33450 | 33500 | 33450 | 109 |
| 428 | 20240923 | 112800 | 3553627300 | 33450 | 33450 | 33450 | 33450 | 94 |
| 429 | 20240923 | 112700 | 3550483000 | 33450 | 33450 | 33450 | 33400 | 2038 |
| 430 | 20240923 | 112600 | 3482312900 | 33450 | 33450 | 33450 | 33450 | 40 |
| 431 | 20240923 | 112500 | 3480974900 | 33400 | 33400 | 33400 | 33400 | 28 |
| 432 | 20240923 | 112400 | 3480039700 | 33450 | 33400 | 33450 | 33400 | 97 |
| 433 | 20240923 | 112300 | 3476799800 | 33450 | 33450 | 33450 | 33450 | 16 |
| 434 | 20240923 | 112200 | 3476264600 | 33400 | 33400 | 33400 | 33400 | 249 |
| 435 | 20240923 | 112100 | 3467948000 | 33450 | 33450 | 33500 | 33450 | 1343 |
| 436 | 20240923 | 112000 | 3423023750 | 33500 | 33500 | 33500 | 33450 | 28 |
| 437 | 20240923 | 111900 | 3422085800 | 33450 | 33450 | 33450 | 33450 | 78 |
| 438 | 20240923 | 111800 | 3419476700 | 33450 | 33500 | 33500 | 33450 | 23 |
| 439 | 20240923 | 111700 | 3418707250 | 33450 | 33500 | 33500 | 33450 | 73 |
| 440 | 20240923 | 111600 | 3416263100 | 33500 | 33500 | 33500 | 33450 | 21 |
| 441 | 20240923 | 111500 | 3415559650 | 33450 | 33450 | 33450 | 33450 | 122 |
| 442 | 20240923 | 111400 | 3411478750 | 33450 | 33450 | 33450 | 33450 | 2 |
| 443 | 20240923 | 111300 | 3411411850 | 33450 | 33500 | 33500 | 33450 | 155 |
| 444 | 20240923 | 111200 | 3406225700 | 33500 | 33450 | 33500 | 33450 | 499 |
| 445 | 20240923 | 111100 | 3389516700 | 33500 | 33450 | 33500 | 33450 | 194 |
| 446 | 20240923 | 111000 | 3383027350 | 33450 | 33450 | 33450 | 33450 | 101 |
| 447 | 20240923 | 110900 | 3379648900 | 33500 | 33450 | 33500 | 33450 | 74 |
| 448 | 20240923 | 110800 | 3377172200 | 33450 | 33500 | 33500 | 33450 | 91 |
| 449 | 20240923 | 110700 | 3374125150 | 33500 | 33500 | 33500 | 33500 | 60 |
| 450 | 20240923 | 110600 | 3372115150 | 33500 | 33450 | 33500 | 33450 | 114 |
| 451 | 20240923 | 110500 | 3368298400 | 33500 | 33500 | 33500 | 33450 | 49 |
| 452 | 20240923 | 110400 | 3366656950 | 33500 | 33500 | 33500 | 33500 | 52 |
| 453 | 20240923 | 110300 | 3364914950 | 33500 | 33450 | 33500 | 33450 | 136 |
| 454 | 20240923 | 110200 | 3360362450 | 33500 | 33500 | 33500 | 33500 | 327 |
| 455 | 20240923 | 110100 | 3349407950 | 33500 | 33500 | 33500 | 33450 | 42 |
| 456 | 20240923 | 110000 | 3348001000 | 33500 | 33450 | 33500 | 33450 | 54 |
| 457 | 20240923 | 105900 | 3346192900 | 33500 | 33450 | 33500 | 33450 | 1054 |
| 458 | 20240923 | 105800 | 3310931650 | 33450 | 33450 | 33450 | 33450 | 57 |
| 459 | 20240923 | 105700 | 3309025000 | 33450 | 33450 | 33450 | 33400 | 163 |
| 460 | 20240923 | 105600 | 3303579050 | 33450 | 33450 | 33450 | 33450 | 38 |
| 461 | 20240923 | 105500 | 3302307950 | 33450 | 33500 | 33500 | 33450 | 2292 |
| 462 | 20240923 | 105400 | 3225579900 | 33500 | 33500 | 33500 | 33450 | 66 |
| 463 | 20240923 | 105300 | 3223369800 | 33500 | 33500 | 33500 | 33450 | 56 |
| 464 | 20240923 | 105200 | 3221493850 | 33450 | 33500 | 33500 | 33450 | 504 |
| 465 | 20240923 | 105100 | 3204612850 | 33500 | 33450 | 33500 | 33450 | 54 |
| 466 | 20240923 | 105000 | 3202804800 | 33500 | 33500 | 33500 | 33500 | 37 |
| 467 | 20240923 | 104900 | 3201565300 | 33500 | 33500 | 33500 | 33450 | 57 |
| 468 | 20240923 | 104800 | 3199655900 | 33450 | 33450 | 33500 | 33450 | 348 |
| 469 | 20240923 | 104700 | 3187998900 | 33500 | 33500 | 33500 | 33500 | 112 |
| 470 | 20240923 | 104600 | 3184246900 | 33500 | 33450 | 33500 | 33450 | 619 |
| 471 | 20240923 | 104500 | 3163540150 | 33450 | 33400 | 33450 | 33400 | 109 |
| 472 | 20240923 | 104400 | 3159897500 | 33400 | 33400 | 33450 | 33400 | 181 |
| 473 | 20240923 | 104300 | 3153845400 | 33450 | 33450 | 33450 | 33450 | 1059 |
| 474 | 20240923 | 104200 | 3118421850 | 33450 | 33400 | 33450 | 33400 | 53 |
| 475 | 20240923 | 104100 | 3116649950 | 33400 | 33400 | 33400 | 33400 | 77 |
| 476 | 20240923 | 104000 | 3114078150 | 33400 | 33400 | 33400 | 33400 | 1122 |
| 477 | 20240923 | 103900 | 3076603350 | 33400 | 33400 | 33450 | 33400 | 45 |
| 478 | 20240923 | 103800 | 3075099100 | 33400 | 33400 | 33400 | 33400 | 1 |
| 479 | 20240923 | 103700 | 3075065700 | 33400 | 33400 | 33400 | 33400 | 988 |
| 480 | 20240923 | 103600 | 3042066500 | 33400 | 33450 | 33450 | 33400 | 382 |
| 481 | 20240923 | 103500 | 3029306950 | 33400 | 33400 | 33400 | 33400 | 50 |
| 482 | 20240923 | 103400 | 3027636950 | 33400 | 33400 | 33400 | 33400 | 184 |
| 483 | 20240923 | 103300 | 3021491350 | 33400 | 33350 | 33400 | 33350 | 2611 |
| 484 | 20240923 | 103200 | 2934289450 | 33400 | 33350 | 33400 | 33350 | 123 |
| 485 | 20240923 | 103100 | 2930186250 | 33350 | 33400 | 33400 | 33350 | 104 |
| 486 | 20240923 | 103000 | 2926712750 | 33400 | 33350 | 33400 | 33350 | 209 |
| 487 | 20240923 | 102900 | 2919742500 | 33350 | 33400 | 33400 | 33350 | 26 |
| 488 | 20240923 | 102800 | 2918874150 | 33350 | 33350 | 33350 | 33350 | 218 |
| 489 | 20240923 | 102700 | 2911603850 | 33350 | 33350 | 33350 | 33350 | 46 |
| 490 | 20240923 | 102600 | 2910069750 | 33400 | 33400 | 33400 | 33400 | 2 |
| 491 | 20240923 | 102500 | 2910002950 | 33400 | 33400 | 33400 | 33350 | 652 |
| 492 | 20240923 | 102400 | 2888226800 | 33400 | 33400 | 33400 | 33400 | 46 |
| 493 | 20240923 | 102300 | 2886690400 | 33450 | 33400 | 33450 | 33400 | 551 |
| 494 | 20240923 | 102200 | 2868262000 | 33400 | 33400 | 33400 | 33400 | 1927 |
| 495 | 20240923 | 102100 | 2803900200 | 33350 | 33350 | 33350 | 33350 | 230 |
| 496 | 20240923 | 102000 | 2796229700 | 33350 | 33350 | 33350 | 33350 | 488 |
| 497 | 20240923 | 101900 | 2779954900 | 33300 | 33400 | 33400 | 33300 | 327 |
| 498 | 20240923 | 101800 | 2769050750 | 33350 | 33350 | 33400 | 33350 | 155 |
| 499 | 20240923 | 101700 | 2763881000 | 33350 | 33350 | 33350 | 33350 | 51 |
| 500 | 20240923 | 101600 | 2762180150 | 33350 | 33350 | 33400 | 33350 | 967 |
| 501 | 20240923 | 101500 | 2729930450 | 33400 | 33350 | 33400 | 33350 | 38 |
| 502 | 20240923 | 101400 | 2728662350 | 33400 | 33400 | 33400 | 33350 | 113 |
| 503 | 20240923 | 101300 | 2724892100 | 33400 | 33400 | 33400 | 33400 | 1 |
| 504 | 20240923 | 101200 | 2724858700 | 33350 | 33400 | 33450 | 33350 | 2772 |
| 505 | 20240923 | 101100 | 2632395350 | 33450 | 33450 | 33450 | 33450 | 401 |
| 506 | 20240923 | 101000 | 2618981900 | 33400 | 33400 | 33450 | 33400 | 11 |
| 507 | 20240923 | 100900 | 2618614050 | 33500 | 33400 | 33500 | 33400 | 224 |
| 508 | 20240923 | 100800 | 2611117550 | 33450 | 33450 | 33450 | 33400 | 151 |
| 509 | 20240923 | 100700 | 2606068050 | 33450 | 33450 | 33450 | 33400 | 45 |
| 510 | 20240923 | 100600 | 2604563900 | 33400 | 33400 | 33400 | 33400 | 19 |
| 511 | 20240923 | 100500 | 2603929300 | 33450 | 33400 | 33450 | 33400 | 556 |
| 512 | 20240923 | 100400 | 2585357550 | 33400 | 33450 | 33450 | 33400 | 331 |
| 513 | 20240923 | 100300 | 2574301600 | 33450 | 33500 | 33500 | 33450 | 192 |
| 514 | 20240923 | 100200 | 2567877000 | 33500 | 33450 | 33500 | 33450 | 48 |
| 515 | 20240923 | 100100 | 2566271050 | 33450 | 33400 | 33450 | 33400 | 171 |
| 516 | 20240923 | 100000 | 2560552500 | 33450 | 33400 | 33450 | 33400 | 48 |
| 517 | 20240923 | 095900 | 2558949200 | 33400 | 33400 | 33400 | 33400 | 400 |
| 518 | 20240923 | 095800 | 2545589200 | 33400 | 33350 | 33400 | 33350 | 1213 |
| 519 | 20240923 | 095700 | 2505077500 | 33350 | 33350 | 33400 | 33350 | 171 |
| 520 | 20240923 | 095600 | 2499367100 | 33400 | 33350 | 33400 | 33350 | 61 |
| 521 | 20240923 | 095500 | 2497332200 | 33350 | 33350 | 33400 | 33350 | 73 |
| 522 | 20240923 | 095400 | 2494896450 | 33400 | 33400 | 33400 | 33350 | 1087 |
| 523 | 20240923 | 095300 | 2458595350 | 33350 | 33400 | 33400 | 33350 | 19 |
| 524 | 20240923 | 095200 | 2457961300 | 33400 | 33350 | 33400 | 33350 | 38 |
| 525 | 20240923 | 095100 | 2456693450 | 33400 | 33300 | 33400 | 33300 | 1919 |
| 526 | 20240923 | 095000 | 2392672700 | 33350 | 33350 | 33350 | 33350 | 13 |
| 527 | 20240923 | 094900 | 2392239150 | 33350 | 33350 | 33350 | 33300 | 1709 |
| 528 | 20240923 | 094800 | 2335248100 | 33400 | 33450 | 33450 | 33400 | 2262 |
| 529 | 20240923 | 094700 | 2259696300 | 33450 | 33400 | 33450 | 33400 | 62 |
| 530 | 20240923 | 094600 | 2257624950 | 33400 | 33400 | 33400 | 33400 | 322 |
| 531 | 20240923 | 094500 | 2246870150 | 33400 | 33400 | 33450 | 33400 | 228 |
| 532 | 20240923 | 094400 | 2239252250 | 33450 | 33500 | 33500 | 33450 | 2667 |
| 533 | 20240923 | 094300 | 2149961600 | 33500 | 33450 | 33500 | 33450 | 299 |
| 534 | 20240923 | 094200 | 2139957900 | 33450 | 33450 | 33450 | 33450 | 783 |
| 535 | 20240923 | 094100 | 2113766550 | 33500 | 33500 | 33500 | 33450 | 1147 |
| 536 | 20240923 | 094000 | 2075346950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 537 | 20240923 | 093900 | 2075346950 | 33550 | 33500 | 33550 | 33500 | 45 |
| 538 | 20240923 | 093800 | 2073838250 | 33550 | 33550 | 33550 | 33500 | 67 |
| 539 | 20240923 | 093700 | 2071592300 | 33550 | 33550 | 33550 | 33550 | 0 |
| 540 | 20240923 | 093600 | 2071592300 | 33550 | 33500 | 33550 | 33450 | 946 |
| 541 | 20240923 | 093500 | 2039905000 | 33500 | 33550 | 33550 | 33500 | 1164 |
| 542 | 20240923 | 093400 | 2000905500 | 33550 | 33550 | 33550 | 33550 | 1098 |
| 543 | 20240923 | 093300 | 1964067600 | 33550 | 33500 | 33550 | 33450 | 9369 |
| 544 | 20240923 | 093200 | 1650249000 | 33550 | 33500 | 33600 | 33500 | 8685 |
| 545 | 20240923 | 093100 | 1359273150 | 33450 | 33500 | 33500 | 33450 | 266 |
| 546 | 20240923 | 093000 | 1350366000 | 33450 | 33450 | 33500 | 33400 | 1544 |
| 547 | 20240923 | 092900 | 1298719250 | 33450 | 33450 | 33500 | 33450 | 146 |
| 548 | 20240923 | 092800 | 1293832600 | 33450 | 33500 | 33500 | 33450 | 39 |
| 549 | 20240923 | 092700 | 1292526700 | 33450 | 33450 | 33500 | 33450 | 196 |
| 550 | 20240923 | 092600 | 1285968250 | 33450 | 33450 | 33450 | 33450 | 61 |
| 551 | 20240923 | 092500 | 1283927800 | 33500 | 33600 | 33600 | 33450 | 2607 |
| 552 | 20240923 | 092400 | 1196560300 | 33550 | 33500 | 33600 | 33500 | 933 |
| 553 | 20240923 | 092300 | 1165256900 | 33550 | 33550 | 33550 | 33500 | 130 |
| 554 | 20240923 | 092200 | 1160900400 | 33500 | 33500 | 33500 | 33500 | 43 |
| 555 | 20240923 | 092100 | 1159459900 | 33500 | 33450 | 33500 | 33450 | 171 |
| 556 | 20240923 | 092000 | 1153732450 | 33450 | 33500 | 33650 | 33450 | 2981 |
| 557 | 20240923 | 091900 | 1053820800 | 33550 | 33550 | 33550 | 33500 | 17 |
| 558 | 20240923 | 091800 | 1053250750 | 33550 | 33550 | 33550 | 33500 | 110 |
| 559 | 20240923 | 091700 | 1049565150 | 33550 | 33550 | 33550 | 33500 | 78 |
| 560 | 20240923 | 091600 | 1046949550 | 33550 | 33550 | 33550 | 33550 | 1 |
| 561 | 20240923 | 091500 | 1046916000 | 33550 | 33550 | 33550 | 33500 | 267 |
| 562 | 20240923 | 091400 | 1037959600 | 33600 | 33550 | 33700 | 33550 | 2353 |
| 563 | 20240923 | 091300 | 958821800 | 33550 | 33550 | 33550 | 33500 | 31 |
| 564 | 20240923 | 091200 | 957782250 | 33550 | 33500 | 33550 | 33500 | 369 |
| 565 | 20240923 | 091100 | 945403350 | 33550 | 33550 | 33600 | 33500 | 962 |
| 566 | 20240923 | 091000 | 913093500 | 33550 | 33550 | 33550 | 33550 | 765 |
| 567 | 20240923 | 090900 | 887427750 | 33500 | 33500 | 33600 | 33450 | 9497 |
| 568 | 20240923 | 090800 | 569050500 | 33500 | 33450 | 33600 | 33450 | 4085 |
| 569 | 20240923 | 090700 | 432144400 | 33500 | 33550 | 33550 | 33450 | 2460 |
| 570 | 20240923 | 090600 | 349723150 | 33500 | 33450 | 33550 | 33400 | 562 |
| 571 | 20240923 | 090500 | 330900750 | 33450 | 33450 | 33450 | 33400 | 111 |
| 572 | 20240923 | 090400 | 327190950 | 33450 | 33450 | 33550 | 33400 | 1148 |
| 573 | 20240923 | 090300 | 288725600 | 33450 | 33500 | 33650 | 33400 | 2968 |
| 574 | 20240923 | 090200 | 189332200 | 33600 | 33550 | 33600 | 33500 | 712 |
| 575 | 20240923 | 090100 | 165462800 | 33500 | 33550 | 33700 | 33500 | 670 |
| 576 | 20240923 | 090000 | 142949200 | 33550 | 33800 | 33850 | 33550 | 4232 |