31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 184500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 18210 |
| 3 | 20240926 | 184400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20240926 | 184300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20240926 | 184200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20240926 | 184100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20240926 | 184000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20240926 | 183900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20240926 | 183800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20240926 | 183700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20240926 | 183600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20240926 | 183500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20240926 | 183400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20240926 | 183300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20240926 | 183200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20240926 | 183100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20240926 | 183000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20240926 | 182900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20240926 | 182800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20240926 | 182700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20240926 | 182600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20240926 | 182500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20240926 | 182400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20240926 | 182300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20240926 | 182200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20240926 | 182100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20240926 | 182000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20240926 | 181900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20240926 | 181800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20240926 | 181700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20240926 | 181600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20240926 | 181500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 18210 |
| 33 | 20240926 | 181400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20240926 | 181300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20240926 | 181200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20240926 | 181100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20240926 | 181000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20240926 | 180900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20240926 | 180800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20240926 | 180700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20240926 | 180600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20240926 | 180500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20240926 | 180400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20240926 | 180300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20240926 | 180200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20240926 | 180100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20240926 | 180000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20240926 | 175900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20240926 | 175800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20240926 | 175700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20240926 | 175600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20240926 | 175500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20240926 | 175400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20240926 | 175300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20240926 | 175200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20240926 | 175100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20240926 | 175000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20240926 | 174900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20240926 | 174800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20240926 | 174700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20240926 | 174600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20240926 | 174500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 18210 |
| 63 | 20240926 | 174400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20240926 | 174300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20240926 | 174200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20240926 | 174100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20240926 | 174000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20240926 | 173900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20240926 | 173800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20240926 | 173700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20240926 | 173600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20240926 | 173500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20240926 | 173400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20240926 | 173300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20240926 | 173200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20240926 | 173100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20240926 | 173000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20240926 | 172900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20240926 | 172800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20240926 | 172700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20240926 | 172600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20240926 | 172500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20240926 | 172400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20240926 | 172300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20240926 | 172200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20240926 | 172100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20240926 | 172000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20240926 | 171900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20240926 | 171800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20240926 | 171700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20240926 | 171600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20240926 | 171500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 18210 |
| 93 | 20240926 | 171400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20240926 | 171300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20240926 | 171200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20240926 | 171100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20240926 | 171000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20240926 | 170900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20240926 | 170800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20240926 | 170700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20240926 | 170600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20240926 | 170500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20240926 | 170400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20240926 | 170300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20240926 | 170200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20240926 | 170100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20240926 | 170000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20240926 | 165900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20240926 | 165800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20240926 | 165700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20240926 | 165600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20240926 | 165500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20240926 | 165400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20240926 | 165300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20240926 | 165200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20240926 | 165100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20240926 | 165000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20240926 | 164900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20240926 | 164800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20240926 | 164700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20240926 | 164600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20240926 | 164500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 18210 |
| 123 | 20240926 | 164400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20240926 | 164300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20240926 | 164200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20240926 | 164100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20240926 | 164000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20240926 | 163900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20240926 | 163800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20240926 | 163700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20240926 | 163600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20240926 | 163500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20240926 | 163400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20240926 | 163300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20240926 | 163200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20240926 | 163100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20240926 | 163000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20240926 | 162900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20240926 | 162800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20240926 | 162700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20240926 | 162600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20240926 | 162500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20240926 | 162400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20240926 | 162300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20240926 | 162200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20240926 | 162100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20240926 | 162000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20240926 | 161900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20240926 | 161800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20240926 | 161700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20240926 | 161600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20240926 | 161500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 18210 |
| 153 | 20240926 | 161400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20240926 | 161300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20240926 | 161200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20240926 | 161100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20240926 | 161000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20240926 | 160900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20240926 | 160800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20240926 | 160700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20240926 | 160600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20240926 | 160500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20240926 | 160400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20240926 | 160300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20240926 | 160200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20240926 | 160100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20240926 | 160000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20240926 | 155900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20240926 | 155800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20240926 | 155700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20240926 | 155600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20240926 | 155500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20240926 | 155400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20240926 | 155300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20240926 | 155200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20240926 | 155100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20240926 | 155000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20240926 | 154900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20240926 | 154800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20240926 | 154700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20240926 | 154600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20240926 | 154500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 18210 |
| 183 | 20240926 | 154400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20240926 | 154300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20240926 | 154200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20240926 | 154100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20240926 | 154000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20240926 | 153900 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20240926 | 153800 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20240926 | 153700 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20240926 | 153600 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20240926 | 153500 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20240926 | 153400 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20240926 | 153300 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20240926 | 153200 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20240926 | 153100 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20240926 | 153000 | 9768014700 | 24150 | 24150 | 24150 | 24150 | 18210 |
| 198 | 20240926 | 152900 | 9328243200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20240926 | 152800 | 9328243200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20240926 | 152700 | 9328243200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20240926 | 152600 | 9328243200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20240926 | 152500 | 9328243200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20240926 | 152400 | 9328243200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20240926 | 152300 | 9328243200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20240926 | 152200 | 9328243200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20240926 | 152100 | 9328243200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20240926 | 152000 | 9328243200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20240926 | 151900 | 9328243200 | 24150 | 24150 | 24150 | 24050 | 1163 |
| 209 | 20240926 | 151800 | 9300173200 | 24100 | 24150 | 24150 | 24050 | 1009 |
| 210 | 20240926 | 151700 | 9275854500 | 24100 | 24100 | 24100 | 24050 | 1239 |
| 211 | 20240926 | 151600 | 9246000700 | 24100 | 24100 | 24100 | 24050 | 1112 |
| 212 | 20240926 | 151500 | 9219208350 | 24100 | 24100 | 24150 | 24050 | 1053 |
| 213 | 20240926 | 151400 | 9193832350 | 24100 | 24200 | 24200 | 24100 | 1832 |
| 214 | 20240926 | 151300 | 9149554800 | 24200 | 24200 | 24200 | 24150 | 970 |
| 215 | 20240926 | 151200 | 9126094400 | 24150 | 24100 | 24200 | 24050 | 6297 |
| 216 | 20240926 | 151100 | 8974217700 | 24100 | 24100 | 24100 | 24050 | 984 |
| 217 | 20240926 | 151000 | 8950532650 | 24100 | 24100 | 24100 | 24050 | 945 |
| 218 | 20240926 | 150900 | 8927772600 | 24100 | 24100 | 24100 | 24050 | 123 |
| 219 | 20240926 | 150800 | 8924810250 | 24100 | 24100 | 24100 | 24050 | 217 |
| 220 | 20240926 | 150700 | 8919584200 | 24100 | 24100 | 24100 | 24050 | 360 |
| 221 | 20240926 | 150600 | 8910909350 | 24050 | 24100 | 24100 | 24050 | 1255 |
| 222 | 20240926 | 150500 | 8880678850 | 24050 | 24050 | 24100 | 24050 | 2571 |
| 223 | 20240926 | 150400 | 8818802950 | 24050 | 24100 | 24100 | 24050 | 565 |
| 224 | 20240926 | 150300 | 8805211200 | 24100 | 24050 | 24150 | 24050 | 1303 |
| 225 | 20240926 | 150200 | 8773834950 | 24050 | 24100 | 24100 | 24000 | 1392 |
| 226 | 20240926 | 150100 | 8740368700 | 24100 | 24150 | 24200 | 24100 | 1601 |
| 227 | 20240926 | 150000 | 8701730550 | 24200 | 24150 | 24200 | 24150 | 581 |
| 228 | 20240926 | 145900 | 8687694250 | 24150 | 24150 | 24150 | 24150 | 60 |
| 229 | 20240926 | 145800 | 8686245250 | 24200 | 24150 | 24200 | 24150 | 1376 |
| 230 | 20240926 | 145700 | 8652976100 | 24200 | 24200 | 24200 | 24150 | 598 |
| 231 | 20240926 | 145600 | 8638525700 | 24200 | 24150 | 24200 | 24150 | 1092 |
| 232 | 20240926 | 145500 | 8612149900 | 24150 | 24200 | 24200 | 24150 | 588 |
| 233 | 20240926 | 145400 | 8597935850 | 24150 | 24150 | 24200 | 24150 | 899 |
| 234 | 20240926 | 145300 | 8576221950 | 24200 | 24100 | 24200 | 24100 | 4172 |
| 235 | 20240926 | 145200 | 8475485550 | 24150 | 24050 | 24150 | 24050 | 3903 |
| 236 | 20240926 | 145100 | 8381407150 | 24050 | 24100 | 24100 | 24000 | 1078 |
| 237 | 20240926 | 145000 | 8355492800 | 24050 | 24100 | 24150 | 24050 | 1503 |
| 238 | 20240926 | 144900 | 8319313500 | 24150 | 24100 | 24150 | 24100 | 272 |
| 239 | 20240926 | 144800 | 8312756750 | 24100 | 24050 | 24100 | 24050 | 1010 |
| 240 | 20240926 | 144700 | 8288427800 | 24100 | 24100 | 24150 | 24050 | 1335 |
| 241 | 20240926 | 144600 | 8256248300 | 24150 | 24100 | 24150 | 24100 | 445 |
| 242 | 20240926 | 144500 | 8245505100 | 24150 | 24100 | 24150 | 24100 | 405 |
| 243 | 20240926 | 144400 | 8235742750 | 24100 | 24150 | 24150 | 24100 | 263 |
| 244 | 20240926 | 144300 | 8229399900 | 24150 | 24100 | 24150 | 24100 | 821 |
| 245 | 20240926 | 144200 | 8209605500 | 24100 | 24050 | 24100 | 24050 | 161 |
| 246 | 20240926 | 144100 | 8205727550 | 24050 | 24100 | 24100 | 24050 | 272 |
| 247 | 20240926 | 144000 | 8199184750 | 24050 | 24100 | 24150 | 24050 | 206 |
| 248 | 20240926 | 143900 | 8194220900 | 24150 | 24100 | 24150 | 24050 | 1585 |
| 249 | 20240926 | 143800 | 8156027650 | 24150 | 24050 | 24150 | 24000 | 2511 |
| 250 | 20240926 | 143700 | 8095471200 | 24100 | 24000 | 24100 | 24000 | 755 |
| 251 | 20240926 | 143600 | 8077330500 | 24000 | 24050 | 24050 | 23950 | 455 |
| 252 | 20240926 | 143500 | 8066409600 | 24050 | 24100 | 24100 | 24000 | 1391 |
| 253 | 20240926 | 143400 | 8032995450 | 24100 | 24100 | 24100 | 24050 | 1324 |
| 254 | 20240926 | 143300 | 8001130800 | 24100 | 24150 | 24150 | 24050 | 910 |
| 255 | 20240926 | 143200 | 7979193900 | 24150 | 24150 | 24150 | 24050 | 1226 |
| 256 | 20240926 | 143100 | 7949632150 | 24150 | 24150 | 24150 | 24100 | 1199 |
| 257 | 20240926 | 143000 | 7920681550 | 24150 | 24100 | 24150 | 24050 | 5359 |
| 258 | 20240926 | 142900 | 7791359200 | 24100 | 24100 | 24150 | 24100 | 731 |
| 259 | 20240926 | 142800 | 7773730150 | 24150 | 24100 | 24150 | 24050 | 1083 |
| 260 | 20240926 | 142700 | 7747628150 | 24100 | 24100 | 24150 | 24050 | 4532 |
| 261 | 20240926 | 142600 | 7638404150 | 24050 | 24050 | 24050 | 24000 | 1465 |
| 262 | 20240926 | 142500 | 7603178800 | 24050 | 24000 | 24050 | 23950 | 2826 |
| 263 | 20240926 | 142400 | 7535342600 | 24000 | 23950 | 24000 | 23950 | 794 |
| 264 | 20240926 | 142300 | 7516296000 | 23950 | 24100 | 24100 | 23950 | 1054 |
| 265 | 20240926 | 142200 | 7490965850 | 24050 | 24000 | 24100 | 24000 | 1433 |
| 266 | 20240926 | 142100 | 7456500700 | 24050 | 23950 | 24050 | 23950 | 987 |
| 267 | 20240926 | 142000 | 7432799100 | 23950 | 23850 | 24000 | 23850 | 441 |
| 268 | 20240926 | 141900 | 7422255000 | 23900 | 24000 | 24050 | 23850 | 2733 |
| 269 | 20240926 | 141800 | 7356778000 | 23900 | 23900 | 23950 | 23900 | 1450 |
| 270 | 20240926 | 141700 | 7322069600 | 23900 | 23850 | 23900 | 23800 | 1720 |
| 271 | 20240926 | 141600 | 7281116250 | 23850 | 24000 | 24000 | 23850 | 1746 |
| 272 | 20240926 | 141500 | 7239366050 | 23950 | 24050 | 24100 | 23950 | 3533 |
| 273 | 20240926 | 141400 | 7154401650 | 24100 | 24050 | 24100 | 24000 | 5196 |
| 274 | 20240926 | 141300 | 7029260500 | 24050 | 23950 | 24150 | 23950 | 8223 |
| 275 | 20240926 | 141200 | 6831251100 | 23950 | 24050 | 24100 | 23950 | 7145 |
| 276 | 20240926 | 141100 | 6659578550 | 24050 | 23750 | 24100 | 23700 | 10451 |
| 277 | 20240926 | 141000 | 6409118550 | 23750 | 23800 | 23800 | 23700 | 1891 |
| 278 | 20240926 | 140900 | 6364195650 | 23850 | 23600 | 23850 | 23600 | 10933 |
| 279 | 20240926 | 140800 | 6104471600 | 23600 | 23550 | 23600 | 23550 | 154 |
| 280 | 20240926 | 140700 | 6100842850 | 23550 | 23550 | 23550 | 23450 | 1314 |
| 281 | 20240926 | 140600 | 6069902850 | 23500 | 23550 | 23550 | 23450 | 2397 |
| 282 | 20240926 | 140500 | 6013660000 | 23550 | 23550 | 23550 | 23500 | 234 |
| 283 | 20240926 | 140400 | 6008156300 | 23500 | 23550 | 23550 | 23500 | 817 |
| 284 | 20240926 | 140300 | 5988924200 | 23550 | 23600 | 23600 | 23500 | 317 |
| 285 | 20240926 | 140200 | 5981458850 | 23600 | 23550 | 23600 | 23550 | 651 |
| 286 | 20240926 | 140100 | 5966121600 | 23600 | 23600 | 23650 | 23550 | 996 |
| 287 | 20240926 | 140000 | 5942610050 | 23600 | 23600 | 23650 | 23600 | 77 |
| 288 | 20240926 | 135900 | 5940790600 | 23650 | 23600 | 23650 | 23600 | 319 |
| 289 | 20240926 | 135800 | 5933259400 | 23650 | 23650 | 23650 | 23600 | 438 |
| 290 | 20240926 | 135700 | 5922900850 | 23600 | 23650 | 23650 | 23600 | 814 |
| 291 | 20240926 | 135600 | 5903677200 | 23700 | 23650 | 23700 | 23600 | 315 |
| 292 | 20240926 | 135500 | 5896225250 | 23650 | 23650 | 23650 | 23600 | 466 |
| 293 | 20240926 | 135400 | 5885216650 | 23600 | 23650 | 23650 | 23600 | 183 |
| 294 | 20240926 | 135300 | 5880890350 | 23650 | 23600 | 23700 | 23500 | 5744 |
| 295 | 20240926 | 135200 | 5745297650 | 23550 | 23600 | 23600 | 23500 | 2402 |
| 296 | 20240926 | 135100 | 5688684050 | 23600 | 23600 | 23700 | 23600 | 933 |
| 297 | 20240926 | 135000 | 5666638050 | 23700 | 23700 | 23700 | 23600 | 3609 |
| 298 | 20240926 | 134900 | 5581196400 | 23700 | 23750 | 23750 | 23700 | 56 |
| 299 | 20240926 | 134800 | 5579868150 | 23700 | 23750 | 23750 | 23650 | 4518 |
| 300 | 20240926 | 134700 | 5472623250 | 23750 | 23800 | 23800 | 23700 | 620 |
| 301 | 20240926 | 134600 | 5457905300 | 23750 | 23850 | 23850 | 23750 | 1549 |
| 302 | 20240926 | 134500 | 5421008150 | 23900 | 23900 | 23900 | 23850 | 463 |
| 303 | 20240926 | 134400 | 5409948300 | 23900 | 23800 | 23900 | 23800 | 398 |
| 304 | 20240926 | 134300 | 5400451400 | 23850 | 23850 | 23850 | 23800 | 924 |
| 305 | 20240926 | 134200 | 5378448050 | 23900 | 23800 | 23900 | 23800 | 606 |
| 306 | 20240926 | 134100 | 5364009200 | 23800 | 23900 | 23900 | 23700 | 1650 |
| 307 | 20240926 | 134000 | 5324660500 | 23900 | 23850 | 23950 | 23800 | 758 |
| 308 | 20240926 | 133900 | 5306570150 | 23900 | 23900 | 24000 | 23850 | 1353 |
| 309 | 20240926 | 133800 | 5274224750 | 23900 | 23900 | 23950 | 23850 | 3363 |
| 310 | 20240926 | 133700 | 5193714700 | 23850 | 23900 | 23900 | 23850 | 812 |
| 311 | 20240926 | 133600 | 5174338900 | 23900 | 23750 | 23900 | 23700 | 1533 |
| 312 | 20240926 | 133500 | 5137852050 | 23750 | 23800 | 23850 | 23700 | 2048 |
| 313 | 20240926 | 133400 | 5089126800 | 23800 | 23850 | 23900 | 23800 | 2071 |
| 314 | 20240926 | 133300 | 5039763400 | 23850 | 24000 | 24100 | 23850 | 4153 |
| 315 | 20240926 | 133200 | 4940329650 | 24050 | 24150 | 24150 | 24000 | 6731 |
| 316 | 20240926 | 133100 | 4778341900 | 24100 | 23900 | 24150 | 23850 | 18129 |
| 317 | 20240926 | 133000 | 4342798500 | 23900 | 23900 | 23900 | 23850 | 1538 |
| 318 | 20240926 | 132900 | 4306051800 | 23900 | 23900 | 23900 | 23850 | 2235 |
| 319 | 20240926 | 132800 | 4252647000 | 23900 | 23850 | 23900 | 23800 | 1430 |
| 320 | 20240926 | 132700 | 4218547200 | 23800 | 23850 | 23850 | 23800 | 311 |
| 321 | 20240926 | 132600 | 4211133250 | 23850 | 23850 | 23900 | 23800 | 481 |
| 322 | 20240926 | 132500 | 4199660550 | 23850 | 23850 | 23900 | 23800 | 1414 |
| 323 | 20240926 | 132400 | 4165910600 | 23850 | 23800 | 23900 | 23800 | 1471 |
| 324 | 20240926 | 132300 | 4130832250 | 23850 | 23800 | 23850 | 23800 | 1430 |
| 325 | 20240926 | 132200 | 4096750950 | 23750 | 23750 | 23850 | 23750 | 2906 |
| 326 | 20240926 | 132100 | 4027606750 | 23750 | 23700 | 23800 | 23700 | 6536 |
| 327 | 20240926 | 132000 | 3872541500 | 23700 | 23600 | 23700 | 23600 | 2344 |
| 328 | 20240926 | 131900 | 3817104850 | 23600 | 23550 | 23650 | 23500 | 1485 |
| 329 | 20240926 | 131800 | 3782094200 | 23550 | 23500 | 23600 | 23500 | 319 |
| 330 | 20240926 | 131700 | 3774587100 | 23500 | 23600 | 23600 | 23500 | 940 |
| 331 | 20240926 | 131600 | 3752427100 | 23600 | 23600 | 23600 | 23600 | 530 |
| 332 | 20240926 | 131500 | 3739919100 | 23600 | 23550 | 23600 | 23550 | 993 |
| 333 | 20240926 | 131400 | 3716510900 | 23550 | 23550 | 23550 | 23550 | 169 |
| 334 | 20240926 | 131300 | 3712530950 | 23600 | 23550 | 23600 | 23500 | 2001 |
| 335 | 20240926 | 131200 | 3665380100 | 23550 | 23600 | 23600 | 23550 | 2314 |
| 336 | 20240926 | 131100 | 3610876050 | 23600 | 23550 | 23600 | 23550 | 357 |
| 337 | 20240926 | 131000 | 3602455800 | 23550 | 23600 | 23600 | 23500 | 460 |
| 338 | 20240926 | 130900 | 3591628950 | 23550 | 23600 | 23600 | 23550 | 325 |
| 339 | 20240926 | 130800 | 3583973300 | 23600 | 23600 | 23600 | 23550 | 1619 |
| 340 | 20240926 | 130700 | 3545769800 | 23550 | 23550 | 23600 | 23550 | 170 |
| 341 | 20240926 | 130600 | 3541765500 | 23550 | 23550 | 23600 | 23550 | 167 |
| 342 | 20240926 | 130500 | 3537827550 | 23550 | 23550 | 23550 | 23500 | 111 |
| 343 | 20240926 | 130400 | 3535213550 | 23550 | 23550 | 23600 | 23500 | 638 |
| 344 | 20240926 | 130300 | 3520190000 | 23600 | 23550 | 23600 | 23550 | 655 |
| 345 | 20240926 | 130200 | 3504758150 | 23600 | 23550 | 23600 | 23500 | 624 |
| 346 | 20240926 | 130100 | 3490053100 | 23500 | 23550 | 23600 | 23500 | 2318 |
| 347 | 20240926 | 130000 | 3435368950 | 23550 | 23550 | 23550 | 23550 | 79 |
| 348 | 20240926 | 125900 | 3433508500 | 23550 | 23500 | 23600 | 23450 | 3731 |
| 349 | 20240926 | 125800 | 3345776700 | 23500 | 23550 | 23550 | 23500 | 285 |
| 350 | 20240926 | 125700 | 3339065850 | 23550 | 23500 | 23550 | 23500 | 1006 |
| 351 | 20240926 | 125600 | 3315379350 | 23500 | 23550 | 23550 | 23500 | 377 |
| 352 | 20240926 | 125500 | 3306505400 | 23550 | 23550 | 23600 | 23500 | 1666 |
| 353 | 20240926 | 125400 | 3267263350 | 23500 | 23500 | 23550 | 23500 | 187 |
| 354 | 20240926 | 125300 | 3262861300 | 23500 | 23500 | 23550 | 23500 | 921 |
| 355 | 20240926 | 125200 | 3241217650 | 23550 | 23500 | 23550 | 23500 | 138 |
| 356 | 20240926 | 125100 | 3237973850 | 23550 | 23550 | 23600 | 23500 | 592 |
| 357 | 20240926 | 125000 | 3224030000 | 23550 | 23600 | 23600 | 23550 | 652 |
| 358 | 20240926 | 124900 | 3208674300 | 23600 | 23600 | 23600 | 23500 | 218 |
| 359 | 20240926 | 124800 | 3203540950 | 23500 | 23500 | 23600 | 23500 | 816 |
| 360 | 20240926 | 124700 | 3184338100 | 23550 | 23550 | 23550 | 23550 | 415 |
| 361 | 20240926 | 124600 | 3174564850 | 23550 | 23550 | 23550 | 23500 | 502 |
| 362 | 20240926 | 124500 | 3162749300 | 23500 | 23600 | 23600 | 23500 | 192 |
| 363 | 20240926 | 124400 | 3158224000 | 23550 | 23550 | 23600 | 23500 | 1480 |
| 364 | 20240926 | 124300 | 3123368200 | 23550 | 23400 | 23550 | 23400 | 7429 |
| 365 | 20240926 | 124200 | 2948883950 | 23450 | 23400 | 23450 | 23350 | 2039 |
| 366 | 20240926 | 124100 | 2901209050 | 23350 | 23350 | 23400 | 23350 | 861 |
| 367 | 20240926 | 124000 | 2881093850 | 23350 | 23350 | 23400 | 23300 | 602 |
| 368 | 20240926 | 123900 | 2867040200 | 23300 | 23350 | 23400 | 23300 | 1058 |
| 369 | 20240926 | 123800 | 2842319500 | 23350 | 23350 | 23400 | 23350 | 712 |
| 370 | 20240926 | 123700 | 2825694050 | 23350 | 23350 | 23400 | 23350 | 308 |
| 371 | 20240926 | 123600 | 2818491050 | 23350 | 23450 | 23450 | 23350 | 444 |
| 372 | 20240926 | 123500 | 2808109900 | 23450 | 23400 | 23450 | 23300 | 963 |
| 373 | 20240926 | 123400 | 2785594750 | 23350 | 23350 | 23450 | 23300 | 926 |
| 374 | 20240926 | 123300 | 2763952300 | 23400 | 23350 | 23400 | 23350 | 194 |
| 375 | 20240926 | 123200 | 2759419900 | 23350 | 23400 | 23400 | 23300 | 3370 |
| 376 | 20240926 | 123100 | 2680609150 | 23400 | 23450 | 23450 | 23400 | 154 |
| 377 | 20240926 | 123000 | 2676999300 | 23450 | 23450 | 23500 | 23400 | 3552 |
| 378 | 20240926 | 122900 | 2593707500 | 23450 | 23400 | 23450 | 23400 | 939 |
| 379 | 20240926 | 122800 | 2571703700 | 23400 | 23400 | 23450 | 23350 | 792 |
| 380 | 20240926 | 122700 | 2553170950 | 23350 | 23350 | 23400 | 23350 | 3137 |
| 381 | 20240926 | 122600 | 2479784300 | 23350 | 23350 | 23400 | 23300 | 1784 |
| 382 | 20240926 | 122500 | 2438153800 | 23300 | 23250 | 23350 | 23250 | 2172 |
| 383 | 20240926 | 122400 | 2387549300 | 23300 | 23250 | 23300 | 23200 | 1050 |
| 384 | 20240926 | 122300 | 2363137450 | 23250 | 23150 | 23300 | 23150 | 465 |
| 385 | 20240926 | 122200 | 2352328700 | 23200 | 23150 | 23300 | 23150 | 3642 |
| 386 | 20240926 | 122100 | 2267746600 | 23150 | 23150 | 23200 | 23100 | 1928 |
| 387 | 20240926 | 122000 | 2223113950 | 23150 | 23150 | 23150 | 23150 | 201 |
| 388 | 20240926 | 121900 | 2218460800 | 23150 | 23200 | 23200 | 23150 | 112 |
| 389 | 20240926 | 121800 | 2215863700 | 23200 | 23200 | 23200 | 23150 | 424 |
| 390 | 20240926 | 121700 | 2206027800 | 23150 | 23150 | 23150 | 23100 | 226 |
| 391 | 20240926 | 121600 | 2200797400 | 23150 | 23050 | 23200 | 23050 | 5763 |
| 392 | 20240926 | 121500 | 2067274450 | 23100 | 23100 | 23100 | 23050 | 129 |
| 393 | 20240926 | 121400 | 2064300400 | 23100 | 23100 | 23100 | 23100 | 648 |
| 394 | 20240926 | 121300 | 2049331600 | 23100 | 23050 | 23100 | 23050 | 443 |
| 395 | 20240926 | 121200 | 2039099250 | 23100 | 23050 | 23100 | 23000 | 123 |
| 396 | 20240926 | 121100 | 2036262300 | 23050 | 23050 | 23100 | 23000 | 219 |
| 397 | 20240926 | 121000 | 2031219450 | 23000 | 23050 | 23050 | 23000 | 157 |
| 398 | 20240926 | 120900 | 2027605900 | 23050 | 23050 | 23050 | 23050 | 349 |
| 399 | 20240926 | 120800 | 2019561450 | 23050 | 23000 | 23050 | 23000 | 490 |
| 400 | 20240926 | 120700 | 2008270450 | 23050 | 23000 | 23050 | 23000 | 75 |
| 401 | 20240926 | 120600 | 2006542850 | 23050 | 23100 | 23100 | 23050 | 2477 |
| 402 | 20240926 | 120500 | 1949329850 | 23050 | 23000 | 23050 | 23000 | 172 |
| 403 | 20240926 | 120400 | 1945367800 | 23050 | 23050 | 23050 | 23000 | 97 |
| 404 | 20240926 | 120300 | 1943132600 | 23050 | 23050 | 23100 | 23000 | 70 |
| 405 | 20240926 | 120200 | 1941519300 | 23050 | 23100 | 23100 | 23050 | 271 |
| 406 | 20240926 | 120100 | 1935259700 | 23100 | 23050 | 23100 | 23000 | 904 |
| 407 | 20240926 | 120000 | 1914416000 | 23050 | 23000 | 23050 | 23000 | 864 |
| 408 | 20240926 | 115900 | 1894543700 | 23000 | 23050 | 23050 | 23000 | 407 |
| 409 | 20240926 | 115800 | 1885164650 | 23050 | 23050 | 23100 | 23000 | 1228 |
| 410 | 20240926 | 115700 | 1856857050 | 23050 | 23050 | 23050 | 23000 | 1579 |
| 411 | 20240926 | 115600 | 1820463900 | 23050 | 23000 | 23050 | 23000 | 1165 |
| 412 | 20240926 | 115500 | 1793617850 | 23000 | 22900 | 23050 | 22900 | 4222 |
| 413 | 20240926 | 115400 | 1696522600 | 22900 | 22900 | 22950 | 22900 | 1734 |
| 414 | 20240926 | 115300 | 1656790300 | 22850 | 22900 | 22900 | 22850 | 51 |
| 415 | 20240926 | 115200 | 1655623500 | 22850 | 22800 | 22850 | 22800 | 719 |
| 416 | 20240926 | 115100 | 1639203450 | 22800 | 22800 | 22850 | 22800 | 19 |
| 417 | 20240926 | 115000 | 1638769750 | 22850 | 22850 | 22850 | 22800 | 159 |
| 418 | 20240926 | 114900 | 1635137250 | 22850 | 22850 | 22850 | 22800 | 28 |
| 419 | 20240926 | 114800 | 1634497850 | 22800 | 22850 | 22850 | 22800 | 631 |
| 420 | 20240926 | 114700 | 1620085700 | 22800 | 22800 | 22800 | 22800 | 33 |
| 421 | 20240926 | 114600 | 1619333300 | 22800 | 22800 | 22800 | 22800 | 672 |
| 422 | 20240926 | 114500 | 1604011700 | 22750 | 22800 | 22800 | 22750 | 55 |
| 423 | 20240926 | 114400 | 1602759850 | 22800 | 22750 | 22800 | 22750 | 553 |
| 424 | 20240926 | 114300 | 1590157100 | 22750 | 22750 | 22750 | 22750 | 998 |
| 425 | 20240926 | 114200 | 1567452600 | 22700 | 22650 | 22700 | 22650 | 828 |
| 426 | 20240926 | 114100 | 1548659750 | 22700 | 22650 | 22700 | 22650 | 424 |
| 427 | 20240926 | 114000 | 1539047800 | 22650 | 22700 | 22700 | 22650 | 4 |
| 428 | 20240926 | 113900 | 1538957050 | 22650 | 22650 | 22650 | 22650 | 14 |
| 429 | 20240926 | 113800 | 1538639950 | 22650 | 22650 | 22700 | 22650 | 51 |
| 430 | 20240926 | 113700 | 1537484550 | 22700 | 22700 | 22700 | 22700 | 8 |
| 431 | 20240926 | 113600 | 1537302950 | 22700 | 22600 | 22700 | 22600 | 1525 |
| 432 | 20240926 | 113500 | 1502788200 | 22550 | 22550 | 22600 | 22550 | 119 |
| 433 | 20240926 | 113400 | 1500099600 | 22550 | 22550 | 22550 | 22550 | 8 |
| 434 | 20240926 | 113300 | 1499919200 | 22550 | 22550 | 22550 | 22550 | 38 |
| 435 | 20240926 | 113200 | 1499062300 | 22600 | 22550 | 22600 | 22550 | 44 |
| 436 | 20240926 | 113100 | 1498068100 | 22550 | 22550 | 22550 | 22550 | 33 |
| 437 | 20240926 | 113000 | 1497323950 | 22550 | 22550 | 22600 | 22550 | 33 |
| 438 | 20240926 | 112900 | 1496579650 | 22550 | 22550 | 22600 | 22550 | 144 |
| 439 | 20240926 | 112800 | 1493331150 | 22550 | 22550 | 22550 | 22550 | 46 |
| 440 | 20240926 | 112700 | 1492293850 | 22550 | 22550 | 22600 | 22550 | 65 |
| 441 | 20240926 | 112600 | 1490827950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 442 | 20240926 | 112500 | 1490827950 | 22550 | 22550 | 22600 | 22550 | 40 |
| 443 | 20240926 | 112400 | 1489925450 | 22500 | 22500 | 22550 | 22500 | 1093 |
| 444 | 20240926 | 112300 | 1465331050 | 22550 | 22550 | 22550 | 22550 | 237 |
| 445 | 20240926 | 112200 | 1459986700 | 22550 | 22600 | 22600 | 22550 | 14 |
| 446 | 20240926 | 112100 | 1459670900 | 22550 | 22600 | 22600 | 22550 | 131 |
| 447 | 20240926 | 112000 | 1456716800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 448 | 20240926 | 111900 | 1456716800 | 22600 | 22550 | 22600 | 22550 | 67 |
| 449 | 20240926 | 111800 | 1455205750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 450 | 20240926 | 111700 | 1455205750 | 22550 | 22600 | 22600 | 22550 | 48 |
| 451 | 20240926 | 111600 | 1454121550 | 22600 | 22600 | 22600 | 22550 | 337 |
| 452 | 20240926 | 111500 | 1446514950 | 22600 | 22600 | 22600 | 22600 | 4 |
| 453 | 20240926 | 111400 | 1446424550 | 22600 | 22650 | 22650 | 22600 | 15 |
| 454 | 20240926 | 111300 | 1446085400 | 22650 | 22600 | 22650 | 22600 | 18 |
| 455 | 20240926 | 111200 | 1445678300 | 22650 | 22600 | 22650 | 22600 | 106 |
| 456 | 20240926 | 111100 | 1443282550 | 22600 | 22600 | 22600 | 22600 | 235 |
| 457 | 20240926 | 111000 | 1437971550 | 22600 | 22600 | 22600 | 22600 | 9 |
| 458 | 20240926 | 110900 | 1437768150 | 22650 | 22650 | 22650 | 22650 | 2 |
| 459 | 20240926 | 110800 | 1437722850 | 22600 | 22600 | 22600 | 22600 | 13 |
| 460 | 20240926 | 110700 | 1437429050 | 22650 | 22600 | 22650 | 22550 | 916 |
| 461 | 20240926 | 110600 | 1416749500 | 22650 | 22650 | 22650 | 22650 | 552 |
| 462 | 20240926 | 110500 | 1404246700 | 22600 | 22600 | 22600 | 22550 | 832 |
| 463 | 20240926 | 110400 | 1385482000 | 22650 | 22550 | 22650 | 22550 | 241 |
| 464 | 20240926 | 110300 | 1380042650 | 22550 | 22550 | 22550 | 22550 | 1 |
| 465 | 20240926 | 110200 | 1380020100 | 22550 | 22600 | 22650 | 22550 | 263 |
| 466 | 20240926 | 110100 | 1374077450 | 22600 | 22600 | 22600 | 22600 | 263 |
| 467 | 20240926 | 110000 | 1368133650 | 22600 | 22650 | 22650 | 22600 | 135 |
| 468 | 20240926 | 105900 | 1365077500 | 22650 | 22600 | 22650 | 22600 | 17 |
| 469 | 20240926 | 105800 | 1364693050 | 22600 | 22600 | 22600 | 22600 | 13 |
| 470 | 20240926 | 105700 | 1364399250 | 22600 | 22600 | 22650 | 22600 | 419 |
| 471 | 20240926 | 105600 | 1354920600 | 22650 | 22600 | 22650 | 22600 | 7 |
| 472 | 20240926 | 105500 | 1354762150 | 22650 | 22600 | 22650 | 22550 | 467 |
| 473 | 20240926 | 105400 | 1344204850 | 22600 | 22550 | 22650 | 22550 | 23 |
| 474 | 20240926 | 105300 | 1343685550 | 22600 | 22600 | 22650 | 22550 | 68 |
| 475 | 20240926 | 105200 | 1342149100 | 22550 | 22600 | 22600 | 22550 | 2300 |
| 476 | 20240926 | 105100 | 1290228800 | 22650 | 22650 | 22650 | 22650 | 42 |
| 477 | 20240926 | 105000 | 1289277500 | 22650 | 22600 | 22650 | 22600 | 82 |
| 478 | 20240926 | 104900 | 1287420400 | 22650 | 22650 | 22650 | 22650 | 3 |
| 479 | 20240926 | 104800 | 1287352450 | 22650 | 22600 | 22700 | 22600 | 1396 |
| 480 | 20240926 | 104700 | 1255695350 | 22600 | 22600 | 22600 | 22600 | 30 |
| 481 | 20240926 | 104600 | 1255017350 | 22600 | 22600 | 22600 | 22600 | 137 |
| 482 | 20240926 | 104500 | 1251921150 | 22500 | 22600 | 22600 | 22500 | 70 |
| 483 | 20240926 | 104400 | 1250344150 | 22600 | 22500 | 22600 | 22500 | 155 |
| 484 | 20240926 | 104300 | 1246841250 | 22550 | 22550 | 22550 | 22550 | 40 |
| 485 | 20240926 | 104200 | 1245939250 | 22500 | 22550 | 22550 | 22500 | 32 |
| 486 | 20240926 | 104100 | 1245219100 | 22600 | 22600 | 22600 | 22600 | 3 |
| 487 | 20240926 | 104000 | 1245151300 | 22500 | 22500 | 22500 | 22500 | 116 |
| 488 | 20240926 | 103900 | 1242541300 | 22450 | 22500 | 22600 | 22450 | 188 |
| 489 | 20240926 | 103800 | 1238318100 | 22500 | 22500 | 22600 | 22500 | 196 |
| 490 | 20240926 | 103700 | 1233907600 | 22600 | 22550 | 22600 | 22550 | 71 |
| 491 | 20240926 | 103600 | 1232306500 | 22600 | 22550 | 22600 | 22500 | 770 |
| 492 | 20240926 | 103500 | 1214951400 | 22500 | 22550 | 22550 | 22500 | 343 |
| 493 | 20240926 | 103400 | 1207222300 | 22550 | 22600 | 22600 | 22550 | 123 |
| 494 | 20240926 | 103300 | 1204442550 | 22600 | 22550 | 22600 | 22550 | 42 |
| 495 | 20240926 | 103200 | 1203495350 | 22500 | 22550 | 22550 | 22500 | 55 |
| 496 | 20240926 | 103100 | 1202257350 | 22500 | 22500 | 22600 | 22500 | 54 |
| 497 | 20240926 | 103000 | 1201042050 | 22500 | 22700 | 22700 | 22500 | 1184 |
| 498 | 20240926 | 102900 | 1174323800 | 22700 | 22650 | 22700 | 22650 | 272 |
| 499 | 20240926 | 102800 | 1168153300 | 22650 | 22600 | 22650 | 22600 | 135 |
| 500 | 20240926 | 102700 | 1165102150 | 22600 | 22650 | 22650 | 22600 | 213 |
| 501 | 20240926 | 102600 | 1160288250 | 22650 | 22700 | 22750 | 22650 | 917 |
| 502 | 20240926 | 102500 | 1139473300 | 22750 | 22750 | 22750 | 22750 | 30 |
| 503 | 20240926 | 102400 | 1138790800 | 22700 | 22700 | 22700 | 22700 | 14 |
| 504 | 20240926 | 102300 | 1138473000 | 22700 | 22750 | 22750 | 22700 | 59 |
| 505 | 20240926 | 102200 | 1137130800 | 22750 | 22800 | 22800 | 22700 | 298 |
| 506 | 20240926 | 102100 | 1130351000 | 22750 | 22750 | 22800 | 22750 | 104 |
| 507 | 20240926 | 102000 | 1127982850 | 22750 | 22750 | 22800 | 22700 | 698 |
| 508 | 20240926 | 101900 | 1112099000 | 22700 | 22600 | 22800 | 22600 | 2378 |
| 509 | 20240926 | 101800 | 1058132750 | 22600 | 22600 | 22650 | 22600 | 365 |
| 510 | 20240926 | 101700 | 1049882550 | 22600 | 22600 | 22600 | 22600 | 38 |
| 511 | 20240926 | 101600 | 1049023750 | 22600 | 22600 | 22600 | 22600 | 1130 |
| 512 | 20240926 | 101500 | 1023485750 | 22550 | 22550 | 22550 | 22550 | 99 |
| 513 | 20240926 | 101400 | 1021253300 | 22600 | 22600 | 22600 | 22600 | 45 |
| 514 | 20240926 | 101300 | 1020236300 | 22600 | 22600 | 22600 | 22600 | 3 |
| 515 | 20240926 | 101200 | 1020168500 | 22600 | 22600 | 22600 | 22550 | 66 |
| 516 | 20240926 | 101100 | 1018676950 | 22600 | 22600 | 22600 | 22600 | 45 |
| 517 | 20240926 | 101000 | 1017659950 | 22600 | 22600 | 22650 | 22550 | 432 |
| 518 | 20240926 | 100900 | 1007901100 | 22600 | 22650 | 22650 | 22550 | 239 |
| 519 | 20240926 | 100800 | 1002501750 | 22650 | 22650 | 22650 | 22650 | 24 |
| 520 | 20240926 | 100700 | 1001958150 | 22600 | 22550 | 22600 | 22550 | 1541 |
| 521 | 20240926 | 100600 | 967131650 | 22550 | 22550 | 22550 | 22550 | 3 |
| 522 | 20240926 | 100500 | 967064000 | 22550 | 22600 | 22600 | 22550 | 80 |
| 523 | 20240926 | 100400 | 965256300 | 22500 | 22600 | 22600 | 22500 | 58 |
| 524 | 20240926 | 100300 | 963950950 | 22600 | 22600 | 22600 | 22500 | 229 |
| 525 | 20240926 | 100200 | 958798050 | 22500 | 22600 | 22600 | 22500 | 36 |
| 526 | 20240926 | 100100 | 957986350 | 22600 | 22600 | 22600 | 22600 | 2 |
| 527 | 20240926 | 100000 | 957941150 | 22600 | 22500 | 22600 | 22500 | 374 |
| 528 | 20240926 | 095900 | 949493050 | 22500 | 22600 | 22600 | 22500 | 667 |
| 529 | 20240926 | 095800 | 934429350 | 22500 | 22550 | 22600 | 22500 | 329 |
| 530 | 20240926 | 095700 | 927007850 | 22400 | 22500 | 22500 | 22400 | 379 |
| 531 | 20240926 | 095600 | 918489050 | 22500 | 22500 | 22500 | 22450 | 124 |
| 532 | 20240926 | 095500 | 915703250 | 22500 | 22500 | 22500 | 22500 | 52 |
| 533 | 20240926 | 095400 | 914533250 | 22500 | 22500 | 22500 | 22450 | 124 |
| 534 | 20240926 | 095300 | 911746700 | 22500 | 22400 | 22500 | 22400 | 332 |
| 535 | 20240926 | 095200 | 904295400 | 22400 | 22400 | 22450 | 22400 | 25 |
| 536 | 20240926 | 095100 | 903734350 | 22400 | 22400 | 22400 | 22400 | 128 |
| 537 | 20240926 | 095000 | 900867150 | 22400 | 22450 | 22450 | 22400 | 4 |
| 538 | 20240926 | 094900 | 900777400 | 22450 | 22400 | 22450 | 22400 | 46 |
| 539 | 20240926 | 094800 | 899746300 | 22450 | 22500 | 22500 | 22450 | 52 |
| 540 | 20240926 | 094700 | 898578350 | 22500 | 22350 | 22500 | 22300 | 263 |
| 541 | 20240926 | 094600 | 892699900 | 22350 | 22350 | 22350 | 22350 | 50 |
| 542 | 20240926 | 094500 | 891582400 | 22350 | 22500 | 22500 | 22350 | 914 |
| 543 | 20240926 | 094400 | 871154100 | 22400 | 22350 | 22400 | 22350 | 66 |
| 544 | 20240926 | 094300 | 869676800 | 22550 | 22300 | 22550 | 22300 | 1287 |
| 545 | 20240926 | 094200 | 840751100 | 22350 | 22400 | 22400 | 22350 | 699 |
| 546 | 20240926 | 094100 | 825124650 | 22400 | 22400 | 22400 | 22400 | 6 |
| 547 | 20240926 | 094000 | 824990250 | 22400 | 22400 | 22400 | 22400 | 43 |
| 548 | 20240926 | 093900 | 824027050 | 22500 | 22400 | 22500 | 22350 | 1327 |
| 549 | 20240926 | 093800 | 794320200 | 22400 | 22400 | 22400 | 22400 | 151 |
| 550 | 20240926 | 093700 | 790937800 | 22400 | 22450 | 22450 | 22350 | 1338 |
| 551 | 20240926 | 093600 | 760981100 | 22450 | 22450 | 22450 | 22450 | 15 |
| 552 | 20240926 | 093500 | 760644350 | 22450 | 22450 | 22500 | 22450 | 280 |
| 553 | 20240926 | 093400 | 754350850 | 22450 | 22450 | 22500 | 22450 | 162 |
| 554 | 20240926 | 093300 | 750708800 | 22450 | 22500 | 22550 | 22450 | 363 |
| 555 | 20240926 | 093200 | 742550450 | 22500 | 22500 | 22500 | 22450 | 152 |
| 556 | 20240926 | 093100 | 739130650 | 22500 | 22500 | 22500 | 22450 | 24 |
| 557 | 20240926 | 093000 | 738591650 | 22500 | 22450 | 22500 | 22400 | 338 |
| 558 | 20240926 | 092900 | 731002350 | 22450 | 22350 | 22450 | 22350 | 491 |
| 559 | 20240926 | 092800 | 720003650 | 22400 | 22300 | 22400 | 22300 | 787 |
| 560 | 20240926 | 092700 | 702405850 | 22300 | 22350 | 22400 | 22300 | 438 |
| 561 | 20240926 | 092600 | 692622250 | 22350 | 22300 | 22350 | 22300 | 867 |
| 562 | 20240926 | 092500 | 673248900 | 22350 | 22350 | 22350 | 22350 | 588 |
| 563 | 20240926 | 092400 | 660107100 | 22350 | 22250 | 22350 | 22250 | 471 |
| 564 | 20240926 | 092300 | 649582350 | 22250 | 22250 | 22350 | 22250 | 793 |
| 565 | 20240926 | 092200 | 631924150 | 22250 | 22300 | 22300 | 22250 | 1624 |
| 566 | 20240926 | 092100 | 595744350 | 22350 | 22550 | 22600 | 22350 | 3307 |
| 567 | 20240926 | 092000 | 521613700 | 22500 | 22550 | 22600 | 22450 | 962 |
| 568 | 20240926 | 091900 | 499955500 | 22500 | 22600 | 22600 | 22500 | 2001 |
| 569 | 20240926 | 091800 | 454854400 | 22600 | 22600 | 22650 | 22600 | 457 |
| 570 | 20240926 | 091700 | 444519950 | 22600 | 22650 | 22650 | 22550 | 597 |
| 571 | 20240926 | 091600 | 431026900 | 22700 | 22650 | 22700 | 22600 | 749 |
| 572 | 20240926 | 091500 | 414030300 | 22650 | 22550 | 22650 | 22500 | 319 |
| 573 | 20240926 | 091400 | 406841750 | 22550 | 22500 | 22550 | 22500 | 342 |
| 574 | 20240926 | 091300 | 399130150 | 22500 | 22500 | 22500 | 22500 | 527 |
| 575 | 20240926 | 091200 | 387272650 | 22500 | 22550 | 22550 | 22500 | 2178 |
| 576 | 20240926 | 091100 | 338264700 | 22600 | 22550 | 22600 | 22500 | 1375 |
| 577 | 20240926 | 091000 | 307307400 | 22650 | 22600 | 22700 | 22550 | 330 |
| 578 | 20240926 | 090900 | 299841500 | 22550 | 22600 | 22600 | 22550 | 657 |
| 579 | 20240926 | 090800 | 285009350 | 22600 | 22550 | 22650 | 22550 | 569 |
| 580 | 20240926 | 090700 | 272148300 | 22600 | 22650 | 22700 | 22550 | 797 |
| 581 | 20240926 | 090600 | 254083600 | 22700 | 22650 | 22700 | 22550 | 560 |
| 582 | 20240926 | 090500 | 241414200 | 22500 | 22450 | 22650 | 22450 | 1353 |
| 583 | 20240926 | 090400 | 210926500 | 22600 | 22500 | 22600 | 22450 | 1083 |
| 584 | 20240926 | 090300 | 186575650 | 22500 | 22650 | 22750 | 22500 | 947 |
| 585 | 20240926 | 090200 | 165144350 | 22600 | 22350 | 22600 | 22300 | 2209 |
| 586 | 20240926 | 090100 | 115700600 | 22350 | 22350 | 22400 | 22250 | 1743 |
| 587 | 20240926 | 090000 | 76806200 | 22550 | 22300 | 22550 | 22300 | 3199 |