33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 190400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 13449 |
| 3 | 20240923 | 190300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20240923 | 190200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20240923 | 190100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20240923 | 190000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20240923 | 185900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20240923 | 185800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20240923 | 185700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20240923 | 185600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20240923 | 185500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20240923 | 185400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20240923 | 185300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20240923 | 185200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20240923 | 185100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20240923 | 185000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20240923 | 184900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20240923 | 184800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20240923 | 184700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20240923 | 184600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20240923 | 184500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20240923 | 184400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20240923 | 184300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20240923 | 184200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20240923 | 184100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20240923 | 184000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20240923 | 183900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20240923 | 183800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20240923 | 183700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20240923 | 183600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20240923 | 183500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20240923 | 183400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 13449 |
| 33 | 20240923 | 183300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20240923 | 183200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20240923 | 183100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20240923 | 183000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20240923 | 182900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20240923 | 182800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20240923 | 182700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20240923 | 182600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20240923 | 182500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20240923 | 182400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20240923 | 182300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20240923 | 182200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20240923 | 182100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20240923 | 182000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20240923 | 181900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20240923 | 181800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20240923 | 181700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20240923 | 181600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20240923 | 181500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20240923 | 181400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20240923 | 181300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20240923 | 181200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20240923 | 181100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20240923 | 181000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20240923 | 180900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20240923 | 180800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20240923 | 180700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20240923 | 180600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20240923 | 180500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20240923 | 180400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 13449 |
| 63 | 20240923 | 180300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20240923 | 180200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20240923 | 180100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20240923 | 180000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20240923 | 175900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20240923 | 175800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20240923 | 175700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20240923 | 175600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20240923 | 175500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20240923 | 175400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20240923 | 175300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20240923 | 175200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20240923 | 175100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20240923 | 175000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20240923 | 174900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20240923 | 174800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20240923 | 174700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20240923 | 174600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20240923 | 174500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20240923 | 174400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20240923 | 174300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20240923 | 174200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20240923 | 174100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20240923 | 174000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20240923 | 173900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20240923 | 173800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20240923 | 173700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20240923 | 173600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20240923 | 173500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20240923 | 173400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 13449 |
| 93 | 20240923 | 173300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20240923 | 173200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20240923 | 173100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20240923 | 173000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20240923 | 172900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20240923 | 172800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20240923 | 172700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20240923 | 172600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20240923 | 172500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20240923 | 172400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20240923 | 172300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20240923 | 172200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20240923 | 172100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20240923 | 172000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20240923 | 171900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20240923 | 171800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20240923 | 171700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20240923 | 171600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20240923 | 171500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20240923 | 171400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20240923 | 171300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20240923 | 171200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20240923 | 171100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20240923 | 171000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20240923 | 170900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20240923 | 170800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20240923 | 170700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20240923 | 170600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20240923 | 170500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20240923 | 170400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 13449 |
| 123 | 20240923 | 170300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20240923 | 170200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20240923 | 170100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20240923 | 170000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20240923 | 165900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20240923 | 165800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20240923 | 165700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20240923 | 165600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20240923 | 165500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20240923 | 165400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20240923 | 165300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20240923 | 165200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20240923 | 165100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20240923 | 165000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20240923 | 164900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20240923 | 164800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20240923 | 164700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20240923 | 164600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20240923 | 164500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20240923 | 164400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20240923 | 164300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20240923 | 164200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20240923 | 164100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20240923 | 164000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20240923 | 163900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20240923 | 163800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20240923 | 163700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20240923 | 163600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20240923 | 163500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20240923 | 163400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 13449 |
| 153 | 20240923 | 163300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20240923 | 163200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20240923 | 163100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20240923 | 163000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20240923 | 162900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20240923 | 162800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20240923 | 162700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20240923 | 162600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20240923 | 162500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20240923 | 162400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20240923 | 162300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20240923 | 162200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20240923 | 162100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20240923 | 162000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20240923 | 161900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20240923 | 161800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20240923 | 161700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20240923 | 161600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20240923 | 161500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20240923 | 161400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20240923 | 161300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20240923 | 161200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20240923 | 161100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20240923 | 161000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20240923 | 160900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20240923 | 160800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20240923 | 160700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20240923 | 160600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20240923 | 160500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20240923 | 160400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 13449 |
| 183 | 20240923 | 160300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20240923 | 160200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20240923 | 160100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20240923 | 160000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20240923 | 155900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20240923 | 155800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20240923 | 155700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20240923 | 155600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20240923 | 155500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20240923 | 155400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20240923 | 155300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20240923 | 155200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20240923 | 155100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20240923 | 155000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20240923 | 154900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20240923 | 154800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20240923 | 154700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20240923 | 154600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20240923 | 154500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20240923 | 154400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20240923 | 154300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20240923 | 154200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20240923 | 154100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20240923 | 154000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20240923 | 153900 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20240923 | 153800 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20240923 | 153700 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20240923 | 153600 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20240923 | 153500 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20240923 | 153400 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 13449 |
| 213 | 20240923 | 153300 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20240923 | 153200 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20240923 | 153100 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20240923 | 153000 | 26392970800 | 37050 | 37050 | 37050 | 37050 | 13449 |
| 217 | 20240923 | 152900 | 25894685350 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20240923 | 152800 | 25894685350 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20240923 | 152700 | 25894685350 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20240923 | 152600 | 25894685350 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20240923 | 152500 | 25894685350 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20240923 | 152400 | 25894685350 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20240923 | 152300 | 25894685350 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20240923 | 152200 | 25894685350 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20240923 | 152100 | 25894685350 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20240923 | 152000 | 25894685350 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20240923 | 151900 | 25894685350 | 37000 | 37100 | 37150 | 37000 | 3620 |
| 228 | 20240923 | 151800 | 25760638450 | 37100 | 37050 | 37150 | 37000 | 3672 |
| 229 | 20240923 | 151700 | 25624387750 | 37050 | 36900 | 37050 | 36900 | 2493 |
| 230 | 20240923 | 151600 | 25532151800 | 36900 | 36900 | 37000 | 36900 | 1748 |
| 231 | 20240923 | 151500 | 25467620800 | 36900 | 36950 | 36950 | 36850 | 5841 |
| 232 | 20240923 | 151400 | 25251980000 | 36950 | 37000 | 37050 | 36950 | 2942 |
| 233 | 20240923 | 151300 | 25143241200 | 37000 | 37000 | 37050 | 36950 | 1971 |
| 234 | 20240923 | 151200 | 25070329450 | 37000 | 37050 | 37100 | 36950 | 2606 |
| 235 | 20240923 | 151100 | 24973851600 | 37050 | 37050 | 37100 | 37000 | 2810 |
| 236 | 20240923 | 151000 | 24869766350 | 37050 | 37100 | 37100 | 36950 | 1358 |
| 237 | 20240923 | 150900 | 24819563550 | 36900 | 37050 | 37150 | 36900 | 12498 |
| 238 | 20240923 | 150800 | 24357759200 | 37100 | 37150 | 37200 | 37050 | 2790 |
| 239 | 20240923 | 150700 | 24254218600 | 37150 | 37200 | 37250 | 37150 | 844 |
| 240 | 20240923 | 150600 | 24222839300 | 37200 | 37200 | 37250 | 37150 | 1067 |
| 241 | 20240923 | 150500 | 24183148250 | 37200 | 37250 | 37250 | 37150 | 1705 |
| 242 | 20240923 | 150400 | 24119711850 | 37250 | 37300 | 37300 | 37250 | 2012 |
| 243 | 20240923 | 150300 | 24044733200 | 37300 | 37250 | 37300 | 37200 | 3549 |
| 244 | 20240923 | 150200 | 23912527850 | 37250 | 37200 | 37250 | 37150 | 2345 |
| 245 | 20240923 | 150100 | 23825261950 | 37200 | 37100 | 37200 | 37100 | 4179 |
| 246 | 20240923 | 150000 | 23669991350 | 37150 | 37150 | 37150 | 37100 | 994 |
| 247 | 20240923 | 145900 | 23633090650 | 37150 | 37100 | 37150 | 37050 | 1334 |
| 248 | 20240923 | 145800 | 23583605850 | 37050 | 37150 | 37200 | 37050 | 822 |
| 249 | 20240923 | 145700 | 23553112400 | 37150 | 37150 | 37200 | 37050 | 1215 |
| 250 | 20240923 | 145600 | 23508026850 | 37150 | 37100 | 37250 | 37000 | 2336 |
| 251 | 20240923 | 145500 | 23421313550 | 37100 | 37200 | 37200 | 37050 | 2061 |
| 252 | 20240923 | 145400 | 23344871600 | 37100 | 37100 | 37150 | 37100 | 1332 |
| 253 | 20240923 | 145300 | 23295429400 | 37100 | 37100 | 37200 | 37000 | 2499 |
| 254 | 20240923 | 145200 | 23202701450 | 37050 | 37000 | 37100 | 36900 | 5472 |
| 255 | 20240923 | 145100 | 23000281750 | 37000 | 37000 | 37050 | 37000 | 1633 |
| 256 | 20240923 | 145000 | 22939852900 | 37050 | 37000 | 37050 | 36950 | 3976 |
| 257 | 20240923 | 144900 | 22792744350 | 37000 | 37000 | 37050 | 36950 | 2693 |
| 258 | 20240923 | 144800 | 22693164400 | 37000 | 36950 | 37050 | 36950 | 1300 |
| 259 | 20240923 | 144700 | 22645078750 | 37000 | 37000 | 37050 | 36950 | 3038 |
| 260 | 20240923 | 144600 | 22532701250 | 37000 | 37050 | 37100 | 37000 | 2898 |
| 261 | 20240923 | 144500 | 22425260150 | 37100 | 37100 | 37150 | 37000 | 2036 |
| 262 | 20240923 | 144400 | 22349810600 | 37100 | 37250 | 37250 | 37100 | 3591 |
| 263 | 20240923 | 144300 | 22216395500 | 37250 | 37300 | 37300 | 37200 | 1677 |
| 264 | 20240923 | 144200 | 22153911200 | 37300 | 37300 | 37300 | 37250 | 816 |
| 265 | 20240923 | 144100 | 22123505600 | 37300 | 37300 | 37300 | 37200 | 1888 |
| 266 | 20240923 | 144000 | 22053231700 | 37250 | 37200 | 37300 | 37150 | 4039 |
| 267 | 20240923 | 143900 | 21902882600 | 37200 | 37200 | 37200 | 37050 | 5506 |
| 268 | 20240923 | 143800 | 21698742850 | 37200 | 37150 | 37200 | 36950 | 17581 |
| 269 | 20240923 | 143700 | 21047370100 | 37200 | 37200 | 37250 | 37150 | 2386 |
| 270 | 20240923 | 143600 | 20958604100 | 37200 | 37300 | 37300 | 37200 | 3092 |
| 271 | 20240923 | 143500 | 20843494250 | 37250 | 37250 | 37350 | 37200 | 12792 |
| 272 | 20240923 | 143400 | 20367144550 | 37200 | 37400 | 37400 | 37200 | 7062 |
| 273 | 20240923 | 143300 | 20103939700 | 37400 | 37450 | 37500 | 37400 | 3724 |
| 274 | 20240923 | 143200 | 19964584750 | 37450 | 37450 | 37500 | 37450 | 649 |
| 275 | 20240923 | 143100 | 19940273750 | 37450 | 37600 | 37600 | 37450 | 5758 |
| 276 | 20240923 | 143000 | 19724300000 | 37600 | 37550 | 37650 | 37550 | 1494 |
| 277 | 20240923 | 142900 | 19668192150 | 37600 | 37550 | 37650 | 37550 | 595 |
| 278 | 20240923 | 142800 | 19645837950 | 37550 | 37600 | 37650 | 37550 | 1493 |
| 279 | 20240923 | 142700 | 19589743100 | 37600 | 37650 | 37650 | 37550 | 1911 |
| 280 | 20240923 | 142600 | 19517880700 | 37650 | 37550 | 37650 | 37550 | 625 |
| 281 | 20240923 | 142500 | 19494385300 | 37600 | 37550 | 37650 | 37500 | 7083 |
| 282 | 20240923 | 142400 | 19228325200 | 37550 | 37550 | 37600 | 37550 | 1453 |
| 283 | 20240923 | 142300 | 19173756800 | 37600 | 37600 | 37650 | 37550 | 1459 |
| 284 | 20240923 | 142200 | 19118900800 | 37600 | 37600 | 37650 | 37600 | 2604 |
| 285 | 20240923 | 142100 | 19020985200 | 37600 | 37700 | 37700 | 37600 | 1380 |
| 286 | 20240923 | 142000 | 18969026650 | 37700 | 37650 | 37750 | 37650 | 942 |
| 287 | 20240923 | 141900 | 18933519950 | 37650 | 37700 | 37700 | 37600 | 2226 |
| 288 | 20240923 | 141800 | 18849728900 | 37700 | 37700 | 37750 | 37650 | 2627 |
| 289 | 20240923 | 141700 | 18750725800 | 37750 | 37850 | 37900 | 37700 | 3556 |
| 290 | 20240923 | 141600 | 18616386250 | 37850 | 37900 | 37900 | 37800 | 900 |
| 291 | 20240923 | 141500 | 18582325300 | 37900 | 37850 | 37900 | 37850 | 885 |
| 292 | 20240923 | 141400 | 18548815800 | 37850 | 37850 | 37900 | 37850 | 1076 |
| 293 | 20240923 | 141300 | 18508067450 | 37850 | 37850 | 37900 | 37850 | 526 |
| 294 | 20240923 | 141200 | 18488153000 | 37850 | 37900 | 37900 | 37850 | 629 |
| 295 | 20240923 | 141100 | 18464327350 | 37900 | 37850 | 37900 | 37850 | 727 |
| 296 | 20240923 | 141000 | 18436807100 | 37900 | 37900 | 37950 | 37850 | 1039 |
| 297 | 20240923 | 140900 | 18397427350 | 37950 | 37950 | 37950 | 37900 | 753 |
| 298 | 20240923 | 140800 | 18368878400 | 38000 | 38000 | 38000 | 37900 | 345 |
| 299 | 20240923 | 140700 | 18355786500 | 37950 | 38000 | 38000 | 37900 | 513 |
| 300 | 20240923 | 140600 | 18336309500 | 38000 | 38000 | 38050 | 37950 | 358 |
| 301 | 20240923 | 140500 | 18322714200 | 38000 | 38000 | 38050 | 37950 | 360 |
| 302 | 20240923 | 140400 | 18309034400 | 38050 | 38050 | 38050 | 37950 | 1024 |
| 303 | 20240923 | 140300 | 18270151000 | 38000 | 38000 | 38050 | 37950 | 664 |
| 304 | 20240923 | 140200 | 18244921650 | 37950 | 38000 | 38050 | 37950 | 507 |
| 305 | 20240923 | 140100 | 18225663250 | 38000 | 38000 | 38050 | 37950 | 406 |
| 306 | 20240923 | 140000 | 18210239450 | 38000 | 38000 | 38050 | 37950 | 722 |
| 307 | 20240923 | 135900 | 18182804250 | 38000 | 37950 | 38000 | 37950 | 554 |
| 308 | 20240923 | 135800 | 18161765400 | 38000 | 38000 | 38000 | 37950 | 298 |
| 309 | 20240923 | 135700 | 18150451950 | 38000 | 38000 | 38050 | 37950 | 468 |
| 310 | 20240923 | 135600 | 18132666550 | 38050 | 38050 | 38050 | 38000 | 367 |
| 311 | 20240923 | 135500 | 18118715950 | 38050 | 37950 | 38050 | 37950 | 955 |
| 312 | 20240923 | 135400 | 18082424000 | 37950 | 37950 | 38000 | 37950 | 338 |
| 313 | 20240923 | 135300 | 18069595000 | 37950 | 38000 | 38050 | 37950 | 618 |
| 314 | 20240923 | 135200 | 18046121900 | 38000 | 38050 | 38050 | 37950 | 915 |
| 315 | 20240923 | 135100 | 18011353600 | 38050 | 38000 | 38050 | 37950 | 617 |
| 316 | 20240923 | 135000 | 17987924200 | 38000 | 38050 | 38050 | 38000 | 1057 |
| 317 | 20240923 | 134900 | 17947752000 | 38000 | 38050 | 38100 | 38000 | 585 |
| 318 | 20240923 | 134800 | 17925516250 | 38050 | 38100 | 38100 | 38000 | 1443 |
| 319 | 20240923 | 134700 | 17870644350 | 38050 | 38050 | 38100 | 38050 | 730 |
| 320 | 20240923 | 134600 | 17842855000 | 38050 | 38050 | 38100 | 38050 | 378 |
| 321 | 20240923 | 134500 | 17828465800 | 38100 | 38050 | 38100 | 38050 | 449 |
| 322 | 20240923 | 134400 | 17811370650 | 38050 | 38050 | 38100 | 38050 | 329 |
| 323 | 20240923 | 134300 | 17798848200 | 38050 | 38150 | 38200 | 38050 | 2502 |
| 324 | 20240923 | 134200 | 17703491400 | 38150 | 38200 | 38250 | 38150 | 659 |
| 325 | 20240923 | 134100 | 17678330950 | 38200 | 38200 | 38250 | 38150 | 404 |
| 326 | 20240923 | 134000 | 17662913650 | 38200 | 38200 | 38250 | 38150 | 383 |
| 327 | 20240923 | 133900 | 17648283800 | 38150 | 38300 | 38300 | 38150 | 449 |
| 328 | 20240923 | 133800 | 17631139350 | 38300 | 38200 | 38300 | 38200 | 533 |
| 329 | 20240923 | 133700 | 17610769750 | 38200 | 38250 | 38250 | 38200 | 570 |
| 330 | 20240923 | 133600 | 17588978750 | 38250 | 38200 | 38300 | 38200 | 284 |
| 331 | 20240923 | 133500 | 17578126250 | 38250 | 38250 | 38300 | 38200 | 438 |
| 332 | 20240923 | 133400 | 17561385550 | 38200 | 38200 | 38250 | 38200 | 622 |
| 333 | 20240923 | 133300 | 17537604800 | 38200 | 38200 | 38250 | 38150 | 635 |
| 334 | 20240923 | 133200 | 17513344350 | 38200 | 38250 | 38250 | 38150 | 449 |
| 335 | 20240923 | 133100 | 17496187150 | 38250 | 38200 | 38250 | 38150 | 677 |
| 336 | 20240923 | 133000 | 17470333550 | 38200 | 38200 | 38250 | 38150 | 879 |
| 337 | 20240923 | 132900 | 17436762400 | 38250 | 38250 | 38250 | 38200 | 394 |
| 338 | 20240923 | 132800 | 17421707000 | 38250 | 38150 | 38250 | 38150 | 536 |
| 339 | 20240923 | 132700 | 17401233700 | 38150 | 38200 | 38250 | 38150 | 487 |
| 340 | 20240923 | 132600 | 17382647300 | 38150 | 38150 | 38200 | 38150 | 625 |
| 341 | 20240923 | 132500 | 17358789650 | 38150 | 38150 | 38250 | 38150 | 669 |
| 342 | 20240923 | 132400 | 17333255350 | 38200 | 38250 | 38250 | 38150 | 2260 |
| 343 | 20240923 | 132300 | 17246966850 | 38250 | 38200 | 38250 | 38200 | 1009 |
| 344 | 20240923 | 132200 | 17208406700 | 38200 | 38250 | 38300 | 38200 | 466 |
| 345 | 20240923 | 132100 | 17190586350 | 38250 | 38250 | 38300 | 38250 | 763 |
| 346 | 20240923 | 132000 | 17161371950 | 38300 | 38300 | 38300 | 38250 | 206 |
| 347 | 20240923 | 131900 | 17153487550 | 38300 | 38250 | 38300 | 38200 | 230 |
| 348 | 20240923 | 131800 | 17144684500 | 38250 | 38250 | 38300 | 38200 | 666 |
| 349 | 20240923 | 131700 | 17119209200 | 38250 | 38350 | 38350 | 38250 | 320 |
| 350 | 20240923 | 131600 | 17106954350 | 38300 | 38300 | 38350 | 38250 | 313 |
| 351 | 20240923 | 131500 | 17094968750 | 38300 | 38400 | 38400 | 38250 | 568 |
| 352 | 20240923 | 131400 | 17073206350 | 38400 | 38300 | 38400 | 38300 | 527 |
| 353 | 20240923 | 131300 | 17052987650 | 38350 | 38350 | 38400 | 38300 | 1743 |
| 354 | 20240923 | 131200 | 16986125000 | 38400 | 38300 | 38400 | 38300 | 737 |
| 355 | 20240923 | 131100 | 16957854600 | 38350 | 38350 | 38350 | 38300 | 555 |
| 356 | 20240923 | 131000 | 16936587200 | 38350 | 38350 | 38350 | 38300 | 205 |
| 357 | 20240923 | 130900 | 16928731050 | 38350 | 38300 | 38350 | 38300 | 394 |
| 358 | 20240923 | 130800 | 16913629850 | 38300 | 38350 | 38350 | 38300 | 572 |
| 359 | 20240923 | 130700 | 16891704450 | 38350 | 38300 | 38350 | 38300 | 676 |
| 360 | 20240923 | 130600 | 16865803900 | 38300 | 38350 | 38350 | 38300 | 1038 |
| 361 | 20240923 | 130500 | 16826006050 | 38300 | 38250 | 38350 | 38250 | 94 |
| 362 | 20240923 | 130400 | 16822404850 | 38250 | 38300 | 38300 | 38250 | 1588 |
| 363 | 20240923 | 130300 | 16761589000 | 38250 | 38300 | 38300 | 38250 | 525 |
| 364 | 20240923 | 130200 | 16741487650 | 38300 | 38250 | 38300 | 38250 | 136 |
| 365 | 20240923 | 130100 | 16736280100 | 38250 | 38250 | 38300 | 38200 | 561 |
| 366 | 20240923 | 130000 | 16714838500 | 38300 | 38300 | 38300 | 38250 | 367 |
| 367 | 20240923 | 125900 | 16700790150 | 38250 | 38300 | 38300 | 38200 | 282 |
| 368 | 20240923 | 125800 | 16689996350 | 38300 | 38250 | 38300 | 38250 | 711 |
| 369 | 20240923 | 125700 | 16662790350 | 38250 | 38250 | 38250 | 38200 | 435 |
| 370 | 20240923 | 125600 | 16646158200 | 38250 | 38200 | 38250 | 38200 | 849 |
| 371 | 20240923 | 125500 | 16613718200 | 38250 | 38250 | 38250 | 38200 | 786 |
| 372 | 20240923 | 125400 | 16583661200 | 38250 | 38200 | 38250 | 38200 | 245 |
| 373 | 20240923 | 125300 | 16574295700 | 38200 | 38250 | 38300 | 38200 | 746 |
| 374 | 20240923 | 125200 | 16545753250 | 38300 | 38300 | 38300 | 38250 | 361 |
| 375 | 20240923 | 125100 | 16531934350 | 38300 | 38300 | 38300 | 38250 | 421 |
| 376 | 20240923 | 125000 | 16515815100 | 38250 | 38250 | 38300 | 38250 | 138 |
| 377 | 20240923 | 124900 | 16510532700 | 38250 | 38250 | 38300 | 38250 | 216 |
| 378 | 20240923 | 124800 | 16502264300 | 38250 | 38250 | 38300 | 38200 | 452 |
| 379 | 20240923 | 124700 | 16484979450 | 38250 | 38300 | 38300 | 38250 | 167 |
| 380 | 20240923 | 124600 | 16478584500 | 38250 | 38300 | 38300 | 38250 | 297 |
| 381 | 20240923 | 124500 | 16467214150 | 38250 | 38250 | 38300 | 38200 | 1162 |
| 382 | 20240923 | 124400 | 16422770000 | 38250 | 38200 | 38250 | 38150 | 288 |
| 383 | 20240923 | 124300 | 16411767850 | 38200 | 38200 | 38250 | 38150 | 260 |
| 384 | 20240923 | 124200 | 16401830700 | 38200 | 38200 | 38250 | 38150 | 389 |
| 385 | 20240923 | 124100 | 16386965700 | 38250 | 38150 | 38250 | 38150 | 430 |
| 386 | 20240923 | 124000 | 16370541300 | 38200 | 38200 | 38200 | 38150 | 871 |
| 387 | 20240923 | 123900 | 16337274100 | 38250 | 38250 | 38250 | 38200 | 232 |
| 388 | 20240923 | 123800 | 16328402600 | 38250 | 38200 | 38250 | 38200 | 487 |
| 389 | 20240923 | 123700 | 16309793800 | 38250 | 38200 | 38250 | 38200 | 240 |
| 390 | 20240923 | 123600 | 16300619500 | 38200 | 38200 | 38250 | 38200 | 397 |
| 391 | 20240923 | 123500 | 16285439500 | 38250 | 38200 | 38250 | 38200 | 320 |
| 392 | 20240923 | 123400 | 16273203750 | 38200 | 38250 | 38250 | 38200 | 391 |
| 393 | 20240923 | 123300 | 16258261050 | 38250 | 38200 | 38250 | 38200 | 299 |
| 394 | 20240923 | 123200 | 16246833900 | 38200 | 38250 | 38250 | 38200 | 265 |
| 395 | 20240923 | 123100 | 16236701500 | 38200 | 38200 | 38250 | 38150 | 298 |
| 396 | 20240923 | 123000 | 16225311500 | 38200 | 38200 | 38250 | 38200 | 198 |
| 397 | 20240923 | 122900 | 16217745000 | 38250 | 38200 | 38250 | 38150 | 257 |
| 398 | 20240923 | 122800 | 16207926800 | 38150 | 38250 | 38250 | 38150 | 374 |
| 399 | 20240923 | 122700 | 16193634450 | 38250 | 38250 | 38250 | 38200 | 443 |
| 400 | 20240923 | 122600 | 16176700950 | 38250 | 38200 | 38250 | 38200 | 359 |
| 401 | 20240923 | 122500 | 16162981150 | 38200 | 38250 | 38250 | 38200 | 1435 |
| 402 | 20240923 | 122400 | 16108152550 | 38200 | 38250 | 38250 | 38200 | 191 |
| 403 | 20240923 | 122300 | 16100848850 | 38200 | 38250 | 38250 | 38200 | 275 |
| 404 | 20240923 | 122200 | 16090336200 | 38250 | 38250 | 38250 | 38200 | 250 |
| 405 | 20240923 | 122100 | 16080774250 | 38250 | 38300 | 38300 | 38200 | 592 |
| 406 | 20240923 | 122000 | 16058133650 | 38300 | 38300 | 38300 | 38250 | 229 |
| 407 | 20240923 | 121900 | 16049365950 | 38250 | 38250 | 38300 | 38250 | 676 |
| 408 | 20240923 | 121800 | 16023498800 | 38250 | 38300 | 38300 | 38250 | 351 |
| 409 | 20240923 | 121700 | 16010063250 | 38250 | 38300 | 38300 | 38250 | 263 |
| 410 | 20240923 | 121600 | 15999996550 | 38300 | 38300 | 38300 | 38250 | 329 |
| 411 | 20240923 | 121500 | 15987402800 | 38300 | 38300 | 38300 | 38250 | 811 |
| 412 | 20240923 | 121400 | 15956348550 | 38300 | 38300 | 38300 | 38250 | 324 |
| 413 | 20240923 | 121300 | 15943947500 | 38300 | 38300 | 38300 | 38250 | 302 |
| 414 | 20240923 | 121200 | 15932387100 | 38250 | 38300 | 38300 | 38250 | 262 |
| 415 | 20240923 | 121100 | 15922357650 | 38250 | 38300 | 38300 | 38250 | 272 |
| 416 | 20240923 | 121000 | 15911940650 | 38250 | 38300 | 38300 | 38250 | 256 |
| 417 | 20240923 | 120900 | 15902141100 | 38300 | 38300 | 38300 | 38250 | 225 |
| 418 | 20240923 | 120800 | 15893525350 | 38300 | 38350 | 38350 | 38250 | 131 |
| 419 | 20240923 | 120700 | 15888507350 | 38300 | 38300 | 38350 | 38300 | 245 |
| 420 | 20240923 | 120600 | 15879118050 | 38300 | 38300 | 38350 | 38250 | 497 |
| 421 | 20240923 | 120500 | 15860073950 | 38350 | 38250 | 38350 | 38250 | 177 |
| 422 | 20240923 | 120400 | 15853297950 | 38300 | 38350 | 38350 | 38250 | 231 |
| 423 | 20240923 | 120300 | 15844446800 | 38300 | 38300 | 38300 | 38250 | 171 |
| 424 | 20240923 | 120200 | 15837899050 | 38300 | 38300 | 38350 | 38250 | 260 |
| 425 | 20240923 | 120100 | 15827941700 | 38300 | 38300 | 38300 | 38250 | 185 |
| 426 | 20240923 | 120000 | 15820856850 | 38250 | 38250 | 38300 | 38250 | 615 |
| 427 | 20240923 | 115900 | 15797327800 | 38300 | 38250 | 38300 | 38250 | 405 |
| 428 | 20240923 | 115800 | 15781822800 | 38250 | 38300 | 38300 | 38250 | 312 |
| 429 | 20240923 | 115700 | 15769877000 | 38250 | 38300 | 38300 | 38250 | 466 |
| 430 | 20240923 | 115600 | 15752038700 | 38300 | 38300 | 38300 | 38250 | 204 |
| 431 | 20240923 | 115500 | 15744228200 | 38250 | 38200 | 38300 | 38200 | 309 |
| 432 | 20240923 | 115400 | 15732405600 | 38250 | 38250 | 38300 | 38200 | 162 |
| 433 | 20240923 | 115300 | 15726206950 | 38200 | 38250 | 38300 | 38200 | 751 |
| 434 | 20240923 | 115200 | 15697460400 | 38250 | 38250 | 38300 | 38250 | 190 |
| 435 | 20240923 | 115100 | 15690189450 | 38250 | 38250 | 38300 | 38200 | 159 |
| 436 | 20240923 | 115000 | 15684112300 | 38250 | 38300 | 38300 | 38200 | 211 |
| 437 | 20240923 | 114900 | 15676035600 | 38300 | 38250 | 38300 | 38200 | 195 |
| 438 | 20240923 | 114800 | 15668580100 | 38200 | 38300 | 38300 | 38200 | 458 |
| 439 | 20240923 | 114700 | 15651060650 | 38300 | 38300 | 38300 | 38200 | 287 |
| 440 | 20240923 | 114600 | 15640077300 | 38300 | 38200 | 38300 | 38200 | 185 |
| 441 | 20240923 | 114500 | 15632997800 | 38250 | 38300 | 38300 | 38250 | 405 |
| 442 | 20240923 | 114400 | 15617495650 | 38250 | 38250 | 38300 | 38250 | 151 |
| 443 | 20240923 | 114300 | 15611718000 | 38200 | 38200 | 38250 | 38200 | 482 |
| 444 | 20240923 | 114200 | 15593288200 | 38250 | 38250 | 38250 | 38150 | 152 |
| 445 | 20240923 | 114100 | 15587483450 | 38200 | 38200 | 38200 | 38150 | 193 |
| 446 | 20240923 | 114000 | 15580111300 | 38250 | 38250 | 38250 | 38150 | 299 |
| 447 | 20240923 | 113900 | 15568681150 | 38250 | 38200 | 38250 | 38200 | 376 |
| 448 | 20240923 | 113800 | 15554304000 | 38200 | 38200 | 38250 | 38200 | 457 |
| 449 | 20240923 | 113700 | 15536837700 | 38200 | 38250 | 38250 | 38200 | 193 |
| 450 | 20240923 | 113600 | 15529458550 | 38250 | 38250 | 38250 | 38200 | 304 |
| 451 | 20240923 | 113500 | 15517838650 | 38250 | 38200 | 38250 | 38150 | 230 |
| 452 | 20240923 | 113400 | 15509048150 | 38200 | 38200 | 38250 | 38150 | 197 |
| 453 | 20240923 | 113300 | 15501526600 | 38200 | 38150 | 38200 | 38150 | 401 |
| 454 | 20240923 | 113200 | 15486214250 | 38200 | 38250 | 38250 | 38150 | 1266 |
| 455 | 20240923 | 113100 | 15437856550 | 38200 | 38300 | 38300 | 38200 | 309 |
| 456 | 20240923 | 113000 | 15426034350 | 38300 | 38300 | 38300 | 38200 | 491 |
| 457 | 20240923 | 112900 | 15407245750 | 38250 | 38300 | 38300 | 38250 | 179 |
| 458 | 20240923 | 112800 | 15400393000 | 38300 | 38250 | 38300 | 38250 | 356 |
| 459 | 20240923 | 112700 | 15386765600 | 38250 | 38300 | 38300 | 38200 | 182 |
| 460 | 20240923 | 112600 | 15379805550 | 38300 | 38350 | 38350 | 38200 | 611 |
| 461 | 20240923 | 112500 | 15356417250 | 38350 | 38250 | 38350 | 38200 | 429 |
| 462 | 20240923 | 112400 | 15340005100 | 38250 | 38350 | 38350 | 38200 | 1138 |
| 463 | 20240923 | 112300 | 15296466350 | 38350 | 38300 | 38350 | 38250 | 387 |
| 464 | 20240923 | 112200 | 15281638550 | 38300 | 38250 | 38300 | 38250 | 594 |
| 465 | 20240923 | 112100 | 15258908150 | 38300 | 38250 | 38300 | 38250 | 413 |
| 466 | 20240923 | 112000 | 15243098050 | 38300 | 38300 | 38300 | 38250 | 344 |
| 467 | 20240923 | 111900 | 15229926600 | 38300 | 38300 | 38300 | 38250 | 749 |
| 468 | 20240923 | 111800 | 15201249500 | 38300 | 38250 | 38350 | 38250 | 227 |
| 469 | 20240923 | 111700 | 15192552800 | 38250 | 38350 | 38350 | 38200 | 2212 |
| 470 | 20240923 | 111600 | 15107902350 | 38350 | 38350 | 38350 | 38300 | 612 |
| 471 | 20240923 | 111500 | 15084434600 | 38400 | 38300 | 38400 | 38300 | 609 |
| 472 | 20240923 | 111400 | 15061082950 | 38300 | 38350 | 38350 | 38300 | 244 |
| 473 | 20240923 | 111300 | 15051727650 | 38350 | 38350 | 38400 | 38300 | 825 |
| 474 | 20240923 | 111200 | 15020059900 | 38400 | 38350 | 38400 | 38300 | 389 |
| 475 | 20240923 | 111100 | 15005151800 | 38300 | 38350 | 38350 | 38300 | 405 |
| 476 | 20240923 | 111000 | 14989624750 | 38300 | 38350 | 38350 | 38300 | 808 |
| 477 | 20240923 | 110900 | 14958668350 | 38350 | 38300 | 38350 | 38300 | 310 |
| 478 | 20240923 | 110800 | 14946783350 | 38300 | 38350 | 38350 | 38300 | 351 |
| 479 | 20240923 | 110700 | 14933329000 | 38300 | 38350 | 38350 | 38300 | 262 |
| 480 | 20240923 | 110600 | 14923288400 | 38350 | 38400 | 38400 | 38250 | 876 |
| 481 | 20240923 | 110500 | 14889733950 | 38350 | 38300 | 38350 | 38300 | 318 |
| 482 | 20240923 | 110400 | 14877540700 | 38350 | 38350 | 38400 | 38300 | 569 |
| 483 | 20240923 | 110300 | 14855725850 | 38350 | 38350 | 38400 | 38300 | 438 |
| 484 | 20240923 | 110200 | 14838921950 | 38400 | 38350 | 38400 | 38350 | 335 |
| 485 | 20240923 | 110100 | 14826065200 | 38400 | 38350 | 38400 | 38300 | 344 |
| 486 | 20240923 | 110000 | 14812873200 | 38350 | 38350 | 38350 | 38300 | 418 |
| 487 | 20240923 | 105900 | 14796853050 | 38300 | 38350 | 38350 | 38300 | 483 |
| 488 | 20240923 | 105800 | 14778332600 | 38300 | 38300 | 38350 | 38300 | 369 |
| 489 | 20240923 | 105700 | 14764191450 | 38350 | 38350 | 38350 | 38300 | 683 |
| 490 | 20240923 | 105600 | 14738014300 | 38300 | 38300 | 38350 | 38300 | 444 |
| 491 | 20240923 | 105500 | 14720996900 | 38300 | 38350 | 38350 | 38300 | 355 |
| 492 | 20240923 | 105400 | 14707386400 | 38300 | 38300 | 38350 | 38300 | 2745 |
| 493 | 20240923 | 105300 | 14602123900 | 38350 | 38350 | 38400 | 38300 | 1847 |
| 494 | 20240923 | 105200 | 14531306900 | 38350 | 38400 | 38400 | 38350 | 261 |
| 495 | 20240923 | 105100 | 14521287650 | 38400 | 38400 | 38400 | 38350 | 700 |
| 496 | 20240923 | 105000 | 14494424200 | 38350 | 38400 | 38400 | 38350 | 748 |
| 497 | 20240923 | 104900 | 14465729450 | 38350 | 38350 | 38400 | 38350 | 691 |
| 498 | 20240923 | 104800 | 14439217050 | 38400 | 38400 | 38400 | 38350 | 414 |
| 499 | 20240923 | 104700 | 14423331150 | 38400 | 38350 | 38400 | 38350 | 580 |
| 500 | 20240923 | 104600 | 14401065600 | 38350 | 38400 | 38450 | 38350 | 651 |
| 501 | 20240923 | 104500 | 14376079150 | 38400 | 38400 | 38450 | 38350 | 1511 |
| 502 | 20240923 | 104400 | 14318046900 | 38450 | 38400 | 38450 | 38400 | 629 |
| 503 | 20240923 | 104300 | 14293866250 | 38450 | 38450 | 38450 | 38400 | 2005 |
| 504 | 20240923 | 104200 | 14216868400 | 38450 | 38450 | 38450 | 38400 | 300 |
| 505 | 20240923 | 104100 | 14205336200 | 38400 | 38350 | 38400 | 38350 | 2592 |
| 506 | 20240923 | 104000 | 14105811850 | 38400 | 38400 | 38400 | 38350 | 808 |
| 507 | 20240923 | 103900 | 14074797650 | 38350 | 38350 | 38400 | 38300 | 1085 |
| 508 | 20240923 | 103800 | 14033187150 | 38350 | 38300 | 38350 | 38300 | 373 |
| 509 | 20240923 | 103700 | 14018887950 | 38300 | 38350 | 38350 | 38300 | 450 |
| 510 | 20240923 | 103600 | 14001633600 | 38300 | 38350 | 38350 | 38300 | 371 |
| 511 | 20240923 | 103500 | 13987413200 | 38350 | 38300 | 38400 | 38300 | 1433 |
| 512 | 20240923 | 103400 | 13932458250 | 38350 | 38350 | 38350 | 38300 | 920 |
| 513 | 20240923 | 103300 | 13897183350 | 38300 | 38300 | 38350 | 38300 | 622 |
| 514 | 20240923 | 103200 | 13873347000 | 38300 | 38250 | 38350 | 38250 | 716 |
| 515 | 20240923 | 103100 | 13845909350 | 38250 | 38250 | 38350 | 38250 | 1024 |
| 516 | 20240923 | 103000 | 13806691000 | 38250 | 38200 | 38250 | 38200 | 897 |
| 517 | 20240923 | 102900 | 13772386900 | 38200 | 38250 | 38250 | 38150 | 286 |
| 518 | 20240923 | 102800 | 13761455800 | 38250 | 38200 | 38250 | 38150 | 891 |
| 519 | 20240923 | 102700 | 13727414750 | 38200 | 38100 | 38200 | 38050 | 547 |
| 520 | 20240923 | 102600 | 13706544350 | 38100 | 38100 | 38100 | 38000 | 1277 |
| 521 | 20240923 | 102500 | 13657932050 | 38100 | 38000 | 38100 | 38000 | 1318 |
| 522 | 20240923 | 102400 | 13607806450 | 38050 | 38000 | 38050 | 37950 | 509 |
| 523 | 20240923 | 102300 | 13588465750 | 38000 | 38000 | 38000 | 37950 | 869 |
| 524 | 20240923 | 102200 | 13555446100 | 37950 | 37900 | 37950 | 37850 | 1009 |
| 525 | 20240923 | 102100 | 13517189150 | 37900 | 37950 | 37950 | 37850 | 735 |
| 526 | 20240923 | 102000 | 13489337850 | 37900 | 37800 | 37950 | 37750 | 4583 |
| 527 | 20240923 | 101900 | 13315883550 | 37800 | 37750 | 37850 | 37750 | 418 |
| 528 | 20240923 | 101800 | 13300080450 | 37750 | 37800 | 37800 | 37700 | 1190 |
| 529 | 20240923 | 101700 | 13255169500 | 37750 | 37650 | 37800 | 37550 | 3022 |
| 530 | 20240923 | 101600 | 13141251900 | 37650 | 37750 | 37750 | 37500 | 4767 |
| 531 | 20240923 | 101500 | 12961909800 | 37700 | 37750 | 37850 | 37700 | 3297 |
| 532 | 20240923 | 101400 | 12837486450 | 37750 | 37900 | 37950 | 37750 | 7731 |
| 533 | 20240923 | 101300 | 12545090800 | 37950 | 38000 | 38000 | 37900 | 2486 |
| 534 | 20240923 | 101200 | 12450748750 | 37950 | 38000 | 38000 | 37950 | 1082 |
| 535 | 20240923 | 101100 | 12409663750 | 37950 | 38000 | 38050 | 37950 | 1767 |
| 536 | 20240923 | 101000 | 12342532500 | 38000 | 37950 | 38050 | 37950 | 1259 |
| 537 | 20240923 | 100900 | 12294692150 | 37950 | 38000 | 38000 | 37950 | 1646 |
| 538 | 20240923 | 100800 | 12232192750 | 38000 | 38000 | 38050 | 37950 | 3029 |
| 539 | 20240923 | 100700 | 12117116850 | 38000 | 38150 | 38150 | 38000 | 3700 |
| 540 | 20240923 | 100600 | 11976396400 | 38150 | 38150 | 38150 | 38050 | 1851 |
| 541 | 20240923 | 100500 | 11905909100 | 38150 | 38250 | 38250 | 38100 | 4098 |
| 542 | 20240923 | 100400 | 11749483850 | 38250 | 38300 | 38300 | 38250 | 2034 |
| 543 | 20240923 | 100300 | 11671671800 | 38300 | 38300 | 38350 | 38250 | 1208 |
| 544 | 20240923 | 100200 | 11625406450 | 38300 | 38350 | 38350 | 38300 | 401 |
| 545 | 20240923 | 100100 | 11610042950 | 38300 | 38300 | 38350 | 38250 | 3545 |
| 546 | 20240923 | 100000 | 11474146300 | 38300 | 38350 | 38350 | 38300 | 4257 |
| 547 | 20240923 | 095900 | 11310989400 | 38400 | 38400 | 38400 | 38350 | 1082 |
| 548 | 20240923 | 095800 | 11269465350 | 38400 | 38400 | 38400 | 38350 | 854 |
| 549 | 20240923 | 095700 | 11236690800 | 38350 | 38350 | 38400 | 38350 | 299 |
| 550 | 20240923 | 095600 | 11225215950 | 38400 | 38400 | 38400 | 38350 | 550 |
| 551 | 20240923 | 095500 | 11204113650 | 38350 | 38400 | 38400 | 38350 | 334 |
| 552 | 20240923 | 095400 | 11191289850 | 38400 | 38400 | 38450 | 38350 | 1339 |
| 553 | 20240923 | 095300 | 11139877400 | 38450 | 38450 | 38500 | 38400 | 1052 |
| 554 | 20240923 | 095200 | 11099430500 | 38450 | 38500 | 38500 | 38400 | 982 |
| 555 | 20240923 | 095100 | 11061668950 | 38450 | 38450 | 38500 | 38400 | 1326 |
| 556 | 20240923 | 095000 | 11010683900 | 38400 | 38300 | 38400 | 38300 | 1835 |
| 557 | 20240923 | 094900 | 10940281200 | 38300 | 38300 | 38350 | 38300 | 944 |
| 558 | 20240923 | 094800 | 10904121050 | 38350 | 38400 | 38400 | 38300 | 769 |
| 559 | 20240923 | 094700 | 10874629750 | 38350 | 38450 | 38450 | 38350 | 506 |
| 560 | 20240923 | 094600 | 10855197700 | 38450 | 38500 | 38500 | 38400 | 585 |
| 561 | 20240923 | 094500 | 10832701900 | 38500 | 38450 | 38500 | 38400 | 1412 |
| 562 | 20240923 | 094400 | 10778385500 | 38450 | 38300 | 38450 | 38250 | 408 |
| 563 | 20240923 | 094300 | 10762720600 | 38400 | 38350 | 38400 | 38250 | 364 |
| 564 | 20240923 | 094200 | 10748761800 | 38250 | 38450 | 38450 | 38250 | 3425 |
| 565 | 20240923 | 094100 | 10617545650 | 38400 | 38450 | 38450 | 38350 | 1468 |
| 566 | 20240923 | 094000 | 10561178200 | 38450 | 38400 | 38450 | 38350 | 547 |
| 567 | 20240923 | 093900 | 10540172100 | 38400 | 38250 | 38400 | 38250 | 1617 |
| 568 | 20240923 | 093800 | 10478247000 | 38250 | 38250 | 38300 | 38150 | 778 |
| 569 | 20240923 | 093700 | 10448487200 | 38200 | 38250 | 38250 | 38200 | 909 |
| 570 | 20240923 | 093600 | 10413721200 | 38250 | 38200 | 38250 | 38100 | 4160 |
| 571 | 20240923 | 093500 | 10254921500 | 38200 | 38200 | 38250 | 38200 | 1448 |
| 572 | 20240923 | 093400 | 10199599200 | 38200 | 38300 | 38300 | 38200 | 1874 |
| 573 | 20240923 | 093300 | 10127914300 | 38300 | 38250 | 38350 | 38250 | 1714 |
| 574 | 20240923 | 093200 | 10062268400 | 38300 | 38500 | 38500 | 38250 | 4079 |
| 575 | 20240923 | 093100 | 9905752400 | 38500 | 38450 | 38550 | 38400 | 1592 |
| 576 | 20240923 | 093000 | 9844507450 | 38450 | 38550 | 38550 | 38450 | 1532 |
| 577 | 20240923 | 092900 | 9785523700 | 38550 | 38600 | 38600 | 38450 | 2694 |
| 578 | 20240923 | 092800 | 9681759150 | 38600 | 38800 | 38800 | 38600 | 4788 |
| 579 | 20240923 | 092700 | 9496686100 | 38750 | 38700 | 38800 | 38700 | 2451 |
| 580 | 20240923 | 092600 | 9401716250 | 38700 | 38850 | 38850 | 38700 | 3082 |
| 581 | 20240923 | 092500 | 9282146050 | 38850 | 38750 | 38850 | 38700 | 6623 |
| 582 | 20240923 | 092400 | 9025197650 | 38750 | 38600 | 38750 | 38550 | 4921 |
| 583 | 20240923 | 092300 | 8834943600 | 38600 | 38400 | 38600 | 38400 | 3972 |
| 584 | 20240923 | 092200 | 8681953700 | 38300 | 38500 | 38500 | 38200 | 3329 |
| 585 | 20240923 | 092100 | 8554310700 | 38550 | 38450 | 38550 | 38400 | 1479 |
| 586 | 20240923 | 092000 | 8497411200 | 38500 | 38500 | 38600 | 38350 | 3857 |
| 587 | 20240923 | 091900 | 8348865000 | 38500 | 38500 | 38550 | 38200 | 5124 |
| 588 | 20240923 | 091800 | 8152079300 | 38500 | 38450 | 38500 | 38400 | 1808 |
| 589 | 20240923 | 091700 | 8082500150 | 38450 | 38550 | 38550 | 38300 | 2822 |
| 590 | 20240923 | 091600 | 7974064400 | 38500 | 38200 | 38550 | 38200 | 6090 |
| 591 | 20240923 | 091500 | 7740339350 | 38200 | 38000 | 38250 | 37950 | 4265 |
| 592 | 20240923 | 091400 | 7578047100 | 38000 | 38000 | 38050 | 37900 | 1631 |
| 593 | 20240923 | 091300 | 7516105050 | 37950 | 37900 | 38100 | 37850 | 1913 |
| 594 | 20240923 | 091200 | 7443475600 | 37850 | 38100 | 38250 | 37850 | 11840 |
| 595 | 20240923 | 091100 | 6993118100 | 38100 | 37950 | 38100 | 37900 | 3454 |
| 596 | 20240923 | 091000 | 6861776900 | 38000 | 38000 | 38100 | 37750 | 9143 |
| 597 | 20240923 | 090900 | 6515223100 | 38000 | 38150 | 38150 | 38000 | 11033 |
| 598 | 20240923 | 090800 | 6095692450 | 38100 | 38300 | 38350 | 38000 | 9418 |
| 599 | 20240923 | 090700 | 5736418350 | 38350 | 38500 | 38550 | 38350 | 8558 |
| 600 | 20240923 | 090600 | 5407196050 | 38550 | 38750 | 38800 | 38500 | 10136 |
| 601 | 20240923 | 090500 | 5015469650 | 38650 | 38850 | 39000 | 38550 | 10541 |
| 602 | 20240923 | 090400 | 4607018150 | 38950 | 38950 | 39150 | 38600 | 14117 |
| 603 | 20240923 | 090300 | 4057541250 | 39000 | 39000 | 39200 | 38950 | 24028 |
| 604 | 20240923 | 090200 | 3118529400 | 39000 | 38900 | 39100 | 38850 | 28733 |
| 605 | 20240923 | 090100 | 1998984550 | 38900 | 38750 | 38950 | 38450 | 18234 |
| 606 | 20240923 | 090000 | 1291806850 | 38700 | 38100 | 38850 | 38000 | 33616 |