34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 192400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 11114 |
| 3 | 20240924 | 192300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240924 | 192200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240924 | 192100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240924 | 192000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240924 | 191900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240924 | 191800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240924 | 191700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240924 | 191600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240924 | 191500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240924 | 191400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240924 | 191300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240924 | 191200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240924 | 191100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240924 | 191000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240924 | 190900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240924 | 190800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240924 | 190700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240924 | 190600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240924 | 190500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240924 | 190400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240924 | 190300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240924 | 190200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240924 | 190100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240924 | 190000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240924 | 185900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240924 | 185800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240924 | 185700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240924 | 185600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240924 | 185500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240924 | 185400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 11114 |
| 33 | 20240924 | 185300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240924 | 185200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240924 | 185100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240924 | 185000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240924 | 184900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240924 | 184800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240924 | 184700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240924 | 184600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240924 | 184500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240924 | 184400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240924 | 184300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240924 | 184200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240924 | 184100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240924 | 184000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240924 | 183900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240924 | 183800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240924 | 183700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240924 | 183600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240924 | 183500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240924 | 183400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240924 | 183300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240924 | 183200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240924 | 183100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240924 | 183000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240924 | 182900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240924 | 182800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240924 | 182700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240924 | 182600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240924 | 182500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240924 | 182400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 11114 |
| 63 | 20240924 | 182300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240924 | 182200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240924 | 182100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240924 | 182000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240924 | 181900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240924 | 181800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240924 | 181700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240924 | 181600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240924 | 181500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240924 | 181400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240924 | 181300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240924 | 181200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240924 | 181100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240924 | 181000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240924 | 180900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240924 | 180800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240924 | 180700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240924 | 180600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240924 | 180500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240924 | 180400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240924 | 180300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240924 | 180200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240924 | 180100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240924 | 180000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240924 | 175900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240924 | 175800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240924 | 175700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240924 | 175600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240924 | 175500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240924 | 175400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 11114 |
| 93 | 20240924 | 175300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240924 | 175200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240924 | 175100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240924 | 175000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240924 | 174900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240924 | 174800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240924 | 174700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240924 | 174600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240924 | 174500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240924 | 174400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240924 | 174300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240924 | 174200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240924 | 174100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240924 | 174000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240924 | 173900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240924 | 173800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240924 | 173700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240924 | 173600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240924 | 173500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240924 | 173400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240924 | 173300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240924 | 173200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240924 | 173100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240924 | 173000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240924 | 172900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240924 | 172800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240924 | 172700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240924 | 172600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240924 | 172500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240924 | 172400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 11114 |
| 123 | 20240924 | 172300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240924 | 172200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240924 | 172100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240924 | 172000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240924 | 171900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240924 | 171800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240924 | 171700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240924 | 171600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240924 | 171500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240924 | 171400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240924 | 171300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240924 | 171200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240924 | 171100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240924 | 171000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240924 | 170900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240924 | 170800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240924 | 170700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240924 | 170600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240924 | 170500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240924 | 170400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240924 | 170300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240924 | 170200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240924 | 170100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240924 | 170000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240924 | 165900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240924 | 165800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240924 | 165700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240924 | 165600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240924 | 165500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240924 | 165400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 11114 |
| 153 | 20240924 | 165300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240924 | 165200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240924 | 165100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240924 | 165000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240924 | 164900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240924 | 164800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240924 | 164700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240924 | 164600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240924 | 164500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240924 | 164400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240924 | 164300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240924 | 164200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240924 | 164100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240924 | 164000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240924 | 163900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240924 | 163800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240924 | 163700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240924 | 163600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240924 | 163500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240924 | 163400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240924 | 163300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240924 | 163200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240924 | 163100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240924 | 163000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240924 | 162900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240924 | 162800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240924 | 162700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240924 | 162600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240924 | 162500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240924 | 162400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 11114 |
| 183 | 20240924 | 162300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240924 | 162200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240924 | 162100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240924 | 162000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240924 | 161900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240924 | 161800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240924 | 161700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240924 | 161600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240924 | 161500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240924 | 161400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240924 | 161300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240924 | 161200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240924 | 161100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240924 | 161000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240924 | 160900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240924 | 160800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240924 | 160700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240924 | 160600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20240924 | 160500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20240924 | 160400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20240924 | 160300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20240924 | 160200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20240924 | 160100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20240924 | 160000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20240924 | 155900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20240924 | 155800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20240924 | 155700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20240924 | 155600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20240924 | 155500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20240924 | 155400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 11114 |
| 213 | 20240924 | 155300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20240924 | 155200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20240924 | 155100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20240924 | 155000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20240924 | 154900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20240924 | 154800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20240924 | 154700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20240924 | 154600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20240924 | 154500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20240924 | 154400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20240924 | 154300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20240924 | 154200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20240924 | 154100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20240924 | 154000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20240924 | 153900 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20240924 | 153800 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20240924 | 153700 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20240924 | 153600 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20240924 | 153500 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20240924 | 153400 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20240924 | 153300 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20240924 | 153200 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20240924 | 153100 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20240924 | 153000 | 24474108200 | 36000 | 36000 | 36000 | 36000 | 11114 |
| 237 | 20240924 | 152900 | 24074004200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20240924 | 152800 | 24074004200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20240924 | 152700 | 24074004200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20240924 | 152600 | 24074004200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20240924 | 152500 | 24074004200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20240924 | 152400 | 24074004200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 243 | 20240924 | 152300 | 24074004200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20240924 | 152200 | 24074004200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 245 | 20240924 | 152100 | 24074004200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 246 | 20240924 | 152000 | 24074004200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 247 | 20240924 | 151900 | 24074004200 | 35750 | 35700 | 35800 | 35700 | 4110 |
| 248 | 20240924 | 151800 | 23927136950 | 35700 | 35750 | 35750 | 35650 | 6147 |
| 249 | 20240924 | 151700 | 23707703800 | 35750 | 35750 | 35800 | 35700 | 9801 |
| 250 | 20240924 | 151600 | 23357618400 | 35750 | 35750 | 35800 | 35700 | 7227 |
| 251 | 20240924 | 151500 | 23099280800 | 35750 | 35800 | 35800 | 35700 | 5824 |
| 252 | 20240924 | 151400 | 22891052200 | 35800 | 35850 | 35900 | 35700 | 7982 |
| 253 | 20240924 | 151300 | 22605568000 | 35850 | 35750 | 35900 | 35750 | 7106 |
| 254 | 20240924 | 151200 | 22351133800 | 35750 | 35750 | 35800 | 35750 | 2889 |
| 255 | 20240924 | 151100 | 22247834100 | 35750 | 35900 | 35950 | 35700 | 12893 |
| 256 | 20240924 | 151000 | 21786086350 | 35900 | 35950 | 36000 | 35850 | 6755 |
| 257 | 20240924 | 150900 | 21543428050 | 35900 | 35800 | 35900 | 35800 | 9068 |
| 258 | 20240924 | 150800 | 21218638300 | 35800 | 35850 | 35950 | 35800 | 3860 |
| 259 | 20240924 | 150700 | 21080262200 | 35950 | 35950 | 35950 | 35850 | 6004 |
| 260 | 20240924 | 150600 | 20864821700 | 35950 | 36000 | 36000 | 35900 | 3810 |
| 261 | 20240924 | 150500 | 20727883800 | 35950 | 36050 | 36100 | 35950 | 15629 |
| 262 | 20240924 | 150400 | 20165240850 | 36050 | 36100 | 36100 | 36050 | 3901 |
| 263 | 20240924 | 150300 | 20024539700 | 36100 | 36100 | 36150 | 36050 | 4236 |
| 264 | 20240924 | 150200 | 19871616950 | 36100 | 36100 | 36100 | 36050 | 3549 |
| 265 | 20240924 | 150100 | 19743603550 | 36100 | 36100 | 36100 | 36050 | 3912 |
| 266 | 20240924 | 150000 | 19602482050 | 36100 | 36150 | 36150 | 36050 | 2658 |
| 267 | 20240924 | 145900 | 19506530200 | 36150 | 36100 | 36150 | 36050 | 3142 |
| 268 | 20240924 | 145800 | 19393213250 | 36100 | 36050 | 36200 | 36050 | 2826 |
| 269 | 20240924 | 145700 | 19291189750 | 36100 | 36100 | 36100 | 36050 | 2840 |
| 270 | 20240924 | 145600 | 19188783000 | 36100 | 36100 | 36200 | 36050 | 5519 |
| 271 | 20240924 | 145500 | 18989608300 | 36150 | 36100 | 36150 | 36100 | 2404 |
| 272 | 20240924 | 145400 | 18902788950 | 36100 | 36150 | 36150 | 36100 | 4646 |
| 273 | 20240924 | 145300 | 18735029900 | 36150 | 36150 | 36150 | 36100 | 1697 |
| 274 | 20240924 | 145200 | 18673700150 | 36150 | 36150 | 36150 | 36100 | 1801 |
| 275 | 20240924 | 145100 | 18608639700 | 36100 | 36150 | 36150 | 36100 | 2975 |
| 276 | 20240924 | 145000 | 18501145700 | 36150 | 36150 | 36150 | 36100 | 2607 |
| 277 | 20240924 | 144900 | 18406952400 | 36150 | 36250 | 36250 | 36100 | 10157 |
| 278 | 20240924 | 144800 | 18039546700 | 36250 | 36250 | 36250 | 36200 | 2828 |
| 279 | 20240924 | 144700 | 17937057650 | 36250 | 36300 | 36350 | 36200 | 8255 |
| 280 | 20240924 | 144600 | 17637792950 | 36200 | 36300 | 36350 | 36200 | 6100 |
| 281 | 20240924 | 144500 | 17416527450 | 36300 | 36450 | 36450 | 36300 | 3178 |
| 282 | 20240924 | 144400 | 17300971450 | 36400 | 36400 | 36450 | 36350 | 2921 |
| 283 | 20240924 | 144300 | 17194713700 | 36350 | 36500 | 36500 | 36350 | 7324 |
| 284 | 20240924 | 144200 | 16928004500 | 36500 | 36500 | 36550 | 36450 | 2889 |
| 285 | 20240924 | 144100 | 16822561950 | 36500 | 36550 | 36600 | 36450 | 7879 |
| 286 | 20240924 | 144000 | 16534945600 | 36600 | 36600 | 36650 | 36550 | 3595 |
| 287 | 20240924 | 143900 | 16403471200 | 36600 | 36650 | 36650 | 36600 | 1221 |
| 288 | 20240924 | 143800 | 16358764850 | 36650 | 36600 | 36650 | 36550 | 3063 |
| 289 | 20240924 | 143700 | 16246718700 | 36600 | 36600 | 36600 | 36550 | 931 |
| 290 | 20240924 | 143600 | 16212665900 | 36600 | 36600 | 36600 | 36550 | 2652 |
| 291 | 20240924 | 143500 | 16115668500 | 36600 | 36650 | 36700 | 36600 | 4123 |
| 292 | 20240924 | 143400 | 15964682300 | 36700 | 36700 | 36700 | 36600 | 2124 |
| 293 | 20240924 | 143300 | 15886841450 | 36700 | 36750 | 36750 | 36700 | 1371 |
| 294 | 20240924 | 143200 | 15836522550 | 36750 | 36750 | 36800 | 36700 | 2094 |
| 295 | 20240924 | 143100 | 15759571100 | 36750 | 36750 | 36800 | 36700 | 372 |
| 296 | 20240924 | 143000 | 15745910050 | 36750 | 36800 | 36800 | 36700 | 3172 |
| 297 | 20240924 | 142900 | 15629290350 | 36800 | 36900 | 36900 | 36750 | 2455 |
| 298 | 20240924 | 142800 | 15538948400 | 36950 | 36800 | 37000 | 36800 | 3864 |
| 299 | 20240924 | 142700 | 15396191850 | 36800 | 36850 | 36900 | 36800 | 3417 |
| 300 | 20240924 | 142600 | 15270425250 | 36800 | 36900 | 36900 | 36800 | 3623 |
| 301 | 20240924 | 142500 | 15136907650 | 36900 | 36900 | 36950 | 36850 | 2181 |
| 302 | 20240924 | 142400 | 15056415700 | 36900 | 36900 | 36950 | 36850 | 2010 |
| 303 | 20240924 | 142300 | 14982317450 | 36850 | 36900 | 36950 | 36850 | 1570 |
| 304 | 20240924 | 142200 | 14924386550 | 36900 | 36950 | 36950 | 36850 | 1437 |
| 305 | 20240924 | 142100 | 14871355650 | 36900 | 36950 | 36950 | 36900 | 596 |
| 306 | 20240924 | 142000 | 14849355200 | 36950 | 37000 | 37000 | 36900 | 6381 |
| 307 | 20240924 | 141900 | 14613725700 | 36950 | 37050 | 37100 | 36950 | 2412 |
| 308 | 20240924 | 141800 | 14524428400 | 37050 | 37050 | 37100 | 37050 | 849 |
| 309 | 20240924 | 141700 | 14492968200 | 37050 | 37050 | 37150 | 37050 | 3223 |
| 310 | 20240924 | 141600 | 14373449050 | 37050 | 37100 | 37100 | 37050 | 1319 |
| 311 | 20240924 | 141500 | 14324562700 | 37100 | 37100 | 37100 | 37000 | 6538 |
| 312 | 20240924 | 141400 | 14082467050 | 37050 | 37150 | 37200 | 37050 | 4528 |
| 313 | 20240924 | 141300 | 13914431050 | 37150 | 37200 | 37250 | 37150 | 4615 |
| 314 | 20240924 | 141200 | 13742911700 | 37250 | 37200 | 37300 | 37150 | 3436 |
| 315 | 20240924 | 141100 | 13615077050 | 37200 | 37150 | 37200 | 37150 | 2110 |
| 316 | 20240924 | 141000 | 13536646400 | 37200 | 37200 | 37200 | 37150 | 417 |
| 317 | 20240924 | 140900 | 13521147000 | 37200 | 37200 | 37250 | 37150 | 3736 |
| 318 | 20240924 | 140800 | 13382270350 | 37200 | 37250 | 37250 | 37150 | 1535 |
| 319 | 20240924 | 140700 | 13325166500 | 37200 | 37250 | 37250 | 37150 | 3060 |
| 320 | 20240924 | 140600 | 13211319400 | 37250 | 37300 | 37300 | 37200 | 2096 |
| 321 | 20240924 | 140500 | 13133293700 | 37300 | 37200 | 37300 | 37200 | 510 |
| 322 | 20240924 | 140400 | 13114285400 | 37200 | 37150 | 37300 | 37150 | 2669 |
| 323 | 20240924 | 140300 | 13015006900 | 37200 | 37200 | 37200 | 37150 | 892 |
| 324 | 20240924 | 140200 | 12981866500 | 37200 | 37200 | 37350 | 37200 | 2674 |
| 325 | 20240924 | 140100 | 12882388050 | 37350 | 37150 | 37350 | 37150 | 3145 |
| 326 | 20240924 | 140000 | 12765360500 | 37200 | 37200 | 37250 | 37150 | 712 |
| 327 | 20240924 | 135900 | 12738872050 | 37200 | 37200 | 37250 | 37150 | 1131 |
| 328 | 20240924 | 135800 | 12696799550 | 37200 | 37200 | 37200 | 37150 | 1019 |
| 329 | 20240924 | 135700 | 12658897750 | 37200 | 37200 | 37200 | 37150 | 1215 |
| 330 | 20240924 | 135600 | 12613727550 | 37200 | 37200 | 37250 | 37150 | 4239 |
| 331 | 20240924 | 135500 | 12455986100 | 37200 | 37300 | 37300 | 37200 | 738 |
| 332 | 20240924 | 135400 | 12428476150 | 37200 | 37300 | 37400 | 37200 | 3194 |
| 333 | 20240924 | 135300 | 12309513900 | 37250 | 37250 | 37300 | 37250 | 2666 |
| 334 | 20240924 | 135200 | 12210173600 | 37250 | 37300 | 37400 | 37250 | 2969 |
| 335 | 20240924 | 135100 | 12099436150 | 37300 | 37300 | 37400 | 37300 | 1214 |
| 336 | 20240924 | 135000 | 12054146250 | 37350 | 37400 | 37400 | 37300 | 1910 |
| 337 | 20240924 | 134900 | 11982822900 | 37400 | 37350 | 37400 | 37300 | 1448 |
| 338 | 20240924 | 134800 | 11928737800 | 37350 | 37400 | 37450 | 37350 | 820 |
| 339 | 20240924 | 134700 | 11898073300 | 37400 | 37450 | 37450 | 37400 | 1231 |
| 340 | 20240924 | 134600 | 11852029800 | 37450 | 37450 | 37500 | 37450 | 1071 |
| 341 | 20240924 | 134500 | 11811903750 | 37500 | 37450 | 37500 | 37450 | 486 |
| 342 | 20240924 | 134400 | 11793695000 | 37500 | 37500 | 37550 | 37450 | 343 |
| 343 | 20240924 | 134300 | 11780832050 | 37500 | 37450 | 37550 | 37450 | 1429 |
| 344 | 20240924 | 134200 | 11727295100 | 37450 | 37550 | 37600 | 37450 | 1045 |
| 345 | 20240924 | 134100 | 11688100950 | 37550 | 37550 | 37600 | 37500 | 396 |
| 346 | 20240924 | 134000 | 11673234300 | 37550 | 37500 | 37600 | 37500 | 773 |
| 347 | 20240924 | 133900 | 11644191650 | 37450 | 37450 | 37500 | 37400 | 138 |
| 348 | 20240924 | 133800 | 11639023250 | 37450 | 37400 | 37450 | 37350 | 1409 |
| 349 | 20240924 | 133700 | 11586333000 | 37350 | 37350 | 37400 | 37350 | 282 |
| 350 | 20240924 | 133600 | 11575796600 | 37350 | 37400 | 37400 | 37350 | 148 |
| 351 | 20240924 | 133500 | 11570265600 | 37400 | 37400 | 37400 | 37400 | 545 |
| 352 | 20240924 | 133400 | 11549882600 | 37350 | 37400 | 37450 | 37350 | 350 |
| 353 | 20240924 | 133300 | 11536793300 | 37400 | 37500 | 37500 | 37400 | 595 |
| 354 | 20240924 | 133200 | 11514509800 | 37550 | 37500 | 37550 | 37500 | 485 |
| 355 | 20240924 | 133100 | 11496317700 | 37500 | 37500 | 37500 | 37450 | 579 |
| 356 | 20240924 | 133000 | 11474609150 | 37450 | 37500 | 37500 | 37450 | 199 |
| 357 | 20240924 | 132900 | 11467150850 | 37500 | 37550 | 37550 | 37500 | 524 |
| 358 | 20240924 | 132800 | 11447490300 | 37500 | 37550 | 37550 | 37500 | 489 |
| 359 | 20240924 | 132700 | 11429137050 | 37550 | 37500 | 37550 | 37500 | 1164 |
| 360 | 20240924 | 132600 | 11385477800 | 37450 | 37400 | 37500 | 37400 | 1809 |
| 361 | 20240924 | 132500 | 11317722250 | 37400 | 37350 | 37400 | 37350 | 1386 |
| 362 | 20240924 | 132400 | 11265888150 | 37350 | 37350 | 37350 | 37350 | 49 |
| 363 | 20240924 | 132300 | 11264058000 | 37350 | 37400 | 37400 | 37350 | 1048 |
| 364 | 20240924 | 132200 | 11224879250 | 37400 | 37450 | 37450 | 37400 | 286 |
| 365 | 20240924 | 132100 | 11214180200 | 37400 | 37400 | 37450 | 37400 | 596 |
| 366 | 20240924 | 132000 | 11191889350 | 37350 | 37400 | 37400 | 37350 | 262 |
| 367 | 20240924 | 131900 | 11182099800 | 37400 | 37400 | 37450 | 37400 | 390 |
| 368 | 20240924 | 131800 | 11167513650 | 37450 | 37450 | 37500 | 37400 | 861 |
| 369 | 20240924 | 131700 | 11135267750 | 37450 | 37450 | 37450 | 37400 | 191 |
| 370 | 20240924 | 131600 | 11128118350 | 37450 | 37450 | 37500 | 37400 | 185 |
| 371 | 20240924 | 131500 | 11121189300 | 37450 | 37600 | 37600 | 37450 | 307 |
| 372 | 20240924 | 131400 | 11109668000 | 37600 | 37400 | 37600 | 37350 | 1229 |
| 373 | 20240924 | 131300 | 11063667250 | 37300 | 37400 | 37400 | 37300 | 445 |
| 374 | 20240924 | 131200 | 11047042600 | 37450 | 37400 | 37450 | 37350 | 427 |
| 375 | 20240924 | 131100 | 11031078150 | 37400 | 37400 | 37450 | 37350 | 826 |
| 376 | 20240924 | 131000 | 11000204250 | 37400 | 37400 | 37450 | 37400 | 180 |
| 377 | 20240924 | 130900 | 10993469100 | 37400 | 37450 | 37450 | 37400 | 1569 |
| 378 | 20240924 | 130800 | 10934774200 | 37450 | 37400 | 37500 | 37350 | 874 |
| 379 | 20240924 | 130700 | 10902084700 | 37350 | 37500 | 37500 | 37350 | 1920 |
| 380 | 20240924 | 130600 | 10830240600 | 37500 | 37550 | 37600 | 37500 | 2008 |
| 381 | 20240924 | 130500 | 10754898500 | 37550 | 37750 | 37750 | 37550 | 2332 |
| 382 | 20240924 | 130400 | 10667146900 | 37750 | 37700 | 37750 | 37650 | 474 |
| 383 | 20240924 | 130300 | 10649274400 | 37700 | 37700 | 37750 | 37700 | 769 |
| 384 | 20240924 | 130200 | 10620260350 | 37750 | 37700 | 37750 | 37650 | 1379 |
| 385 | 20240924 | 130100 | 10568248200 | 37650 | 37750 | 37800 | 37650 | 3453 |
| 386 | 20240924 | 130000 | 10438045050 | 37750 | 37800 | 37800 | 37700 | 1659 |
| 387 | 20240924 | 125900 | 10375410200 | 37800 | 37700 | 37800 | 37650 | 3670 |
| 388 | 20240924 | 125800 | 10237001150 | 37700 | 37600 | 37700 | 37600 | 2673 |
| 389 | 20240924 | 125700 | 10136414850 | 37600 | 37600 | 37600 | 37550 | 2706 |
| 390 | 20240924 | 125600 | 10034726550 | 37600 | 37550 | 37600 | 37550 | 302 |
| 391 | 20240924 | 125500 | 10023376950 | 37550 | 37500 | 37550 | 37500 | 782 |
| 392 | 20240924 | 125400 | 9994024500 | 37550 | 37600 | 37600 | 37500 | 1787 |
| 393 | 20240924 | 125300 | 9926895650 | 37650 | 37550 | 37650 | 37550 | 2776 |
| 394 | 20240924 | 125200 | 9822452700 | 37550 | 37550 | 37600 | 37550 | 566 |
| 395 | 20240924 | 125100 | 9801194200 | 37550 | 37550 | 37600 | 37550 | 593 |
| 396 | 20240924 | 125000 | 9778922550 | 37600 | 37600 | 37600 | 37550 | 973 |
| 397 | 20240924 | 124900 | 9742356100 | 37650 | 37650 | 37650 | 37600 | 936 |
| 398 | 20240924 | 124800 | 9707144600 | 37650 | 37700 | 37700 | 37600 | 1660 |
| 399 | 20240924 | 124700 | 9644624050 | 37700 | 37500 | 37700 | 37500 | 1861 |
| 400 | 20240924 | 124600 | 9574619900 | 37500 | 37500 | 37550 | 37450 | 329 |
| 401 | 20240924 | 124500 | 9562282800 | 37500 | 37550 | 37600 | 37500 | 707 |
| 402 | 20240924 | 124400 | 9535741450 | 37550 | 37500 | 37550 | 37500 | 668 |
| 403 | 20240924 | 124300 | 9510684800 | 37500 | 37500 | 37500 | 37450 | 744 |
| 404 | 20240924 | 124200 | 9482792500 | 37500 | 37500 | 37600 | 37450 | 1232 |
| 405 | 20240924 | 124100 | 9436569950 | 37500 | 37700 | 37700 | 37500 | 2267 |
| 406 | 20240924 | 124000 | 9351276200 | 37700 | 37700 | 37700 | 37600 | 2178 |
| 407 | 20240924 | 123900 | 9269236050 | 37700 | 37600 | 37750 | 37550 | 2446 |
| 408 | 20240924 | 123800 | 9177061850 | 37600 | 37700 | 37750 | 37600 | 2901 |
| 409 | 20240924 | 123700 | 9067795950 | 37700 | 37650 | 37750 | 37600 | 1736 |
| 410 | 20240924 | 123600 | 9002363900 | 37650 | 37400 | 37650 | 37400 | 7533 |
| 411 | 20240924 | 123500 | 8719810800 | 37400 | 37400 | 37450 | 37350 | 603 |
| 412 | 20240924 | 123400 | 8697265200 | 37400 | 37350 | 37450 | 37350 | 1598 |
| 413 | 20240924 | 123300 | 8637516050 | 37300 | 37350 | 37350 | 37300 | 526 |
| 414 | 20240924 | 123200 | 8617880150 | 37350 | 37200 | 37350 | 37200 | 2571 |
| 415 | 20240924 | 123100 | 8522015500 | 37150 | 37050 | 37150 | 37050 | 1752 |
| 416 | 20240924 | 123000 | 8456963400 | 37050 | 37050 | 37100 | 37050 | 148 |
| 417 | 20240924 | 122900 | 8451476050 | 37050 | 37100 | 37100 | 37000 | 506 |
| 418 | 20240924 | 122800 | 8432737700 | 37050 | 37000 | 37050 | 37000 | 101 |
| 419 | 20240924 | 122700 | 8428996500 | 37050 | 37100 | 37100 | 37050 | 187 |
| 420 | 20240924 | 122600 | 8422066050 | 37100 | 37100 | 37100 | 37050 | 65 |
| 421 | 20240924 | 122500 | 8419655300 | 37100 | 37100 | 37150 | 37100 | 542 |
| 422 | 20240924 | 122400 | 8399545950 | 37000 | 37100 | 37100 | 37000 | 321 |
| 423 | 20240924 | 122300 | 8387655250 | 37050 | 37100 | 37100 | 37050 | 55 |
| 424 | 20240924 | 122200 | 8385617400 | 37100 | 37050 | 37100 | 37050 | 460 |
| 425 | 20240924 | 122100 | 8368571900 | 37100 | 37050 | 37100 | 37050 | 125 |
| 426 | 20240924 | 122000 | 8363936950 | 37100 | 37050 | 37100 | 37050 | 211 |
| 427 | 20240924 | 121900 | 8356116750 | 37050 | 37150 | 37150 | 37050 | 327 |
| 428 | 20240924 | 121800 | 8343995950 | 37150 | 37100 | 37150 | 37100 | 49 |
| 429 | 20240924 | 121700 | 8342177550 | 37100 | 37050 | 37150 | 37050 | 121 |
| 430 | 20240924 | 121600 | 8337687200 | 37050 | 37150 | 37150 | 37050 | 151 |
| 431 | 20240924 | 121500 | 8332083550 | 37150 | 37100 | 37150 | 37100 | 525 |
| 432 | 20240924 | 121400 | 8312605950 | 37150 | 37100 | 37150 | 37100 | 406 |
| 433 | 20240924 | 121300 | 8297527400 | 37150 | 37100 | 37150 | 37100 | 935 |
| 434 | 20240924 | 121200 | 8262836200 | 37100 | 37100 | 37100 | 37100 | 2 |
| 435 | 20240924 | 121100 | 8262762000 | 37100 | 37100 | 37100 | 37100 | 228 |
| 436 | 20240924 | 121000 | 8254303200 | 37150 | 37050 | 37150 | 37050 | 39 |
| 437 | 20240924 | 120900 | 8252857050 | 37000 | 37100 | 37100 | 37000 | 124 |
| 438 | 20240924 | 120800 | 8248262200 | 37100 | 37100 | 37100 | 37050 | 87 |
| 439 | 20240924 | 120700 | 8245035750 | 37100 | 37050 | 37100 | 37050 | 129 |
| 440 | 20240924 | 120600 | 8240255100 | 37050 | 37050 | 37050 | 37000 | 489 |
| 441 | 20240924 | 120500 | 8222143050 | 37050 | 37050 | 37100 | 37050 | 160 |
| 442 | 20240924 | 120400 | 8216214250 | 37050 | 37100 | 37100 | 37050 | 239 |
| 443 | 20240924 | 120300 | 8207359200 | 37050 | 37050 | 37100 | 37050 | 279 |
| 444 | 20240924 | 120200 | 8197019100 | 37100 | 37100 | 37100 | 36950 | 537 |
| 445 | 20240924 | 120100 | 8177153750 | 37100 | 37200 | 37200 | 37000 | 612 |
| 446 | 20240924 | 120000 | 8154438900 | 37150 | 37250 | 37300 | 37150 | 597 |
| 447 | 20240924 | 115900 | 8132217850 | 37300 | 37200 | 37350 | 37150 | 1516 |
| 448 | 20240924 | 115800 | 8075658850 | 37300 | 37300 | 37350 | 37200 | 2131 |
| 449 | 20240924 | 115700 | 7996252100 | 37300 | 37250 | 37350 | 37250 | 2097 |
| 450 | 20240924 | 115600 | 7917997500 | 37300 | 37150 | 37300 | 37150 | 2255 |
| 451 | 20240924 | 115500 | 7834048950 | 37150 | 36950 | 37150 | 36950 | 3443 |
| 452 | 20240924 | 115400 | 7706649750 | 37000 | 37000 | 37000 | 36950 | 165 |
| 453 | 20240924 | 115300 | 7700546250 | 36950 | 37000 | 37050 | 36950 | 337 |
| 454 | 20240924 | 115200 | 7688078150 | 37000 | 37000 | 37050 | 37000 | 123 |
| 455 | 20240924 | 115100 | 7683523200 | 37000 | 37000 | 37000 | 36950 | 1607 |
| 456 | 20240924 | 115000 | 7624064300 | 36950 | 37050 | 37050 | 36950 | 329 |
| 457 | 20240924 | 114900 | 7611883700 | 37050 | 37000 | 37050 | 37000 | 47 |
| 458 | 20240924 | 114800 | 7610143850 | 37050 | 37000 | 37050 | 37000 | 99 |
| 459 | 20240924 | 114700 | 7606478150 | 37000 | 37000 | 37050 | 37000 | 70 |
| 460 | 20240924 | 114600 | 7603888000 | 37050 | 37000 | 37050 | 37000 | 44 |
| 461 | 20240924 | 114500 | 7602259350 | 36950 | 37000 | 37000 | 36950 | 100 |
| 462 | 20240924 | 114400 | 7598560550 | 37000 | 37000 | 37050 | 37000 | 242 |
| 463 | 20240924 | 114300 | 7589606450 | 37000 | 37050 | 37050 | 37000 | 101 |
| 464 | 20240924 | 114200 | 7585867250 | 37050 | 37050 | 37050 | 37000 | 243 |
| 465 | 20240924 | 114100 | 7576870300 | 37050 | 37050 | 37100 | 37050 | 654 |
| 466 | 20240924 | 114000 | 7552637050 | 37100 | 37100 | 37100 | 37050 | 194 |
| 467 | 20240924 | 113900 | 7545441400 | 37100 | 37100 | 37150 | 37100 | 1129 |
| 468 | 20240924 | 113800 | 7503550250 | 37050 | 37050 | 37050 | 37000 | 282 |
| 469 | 20240924 | 113700 | 7493102500 | 37000 | 36950 | 37000 | 36950 | 768 |
| 470 | 20240924 | 113600 | 7464704750 | 36950 | 36900 | 36950 | 36900 | 112 |
| 471 | 20240924 | 113500 | 7460571800 | 36900 | 36950 | 36950 | 36900 | 483 |
| 472 | 20240924 | 113400 | 7442725750 | 36950 | 36950 | 36950 | 36850 | 687 |
| 473 | 20240924 | 113300 | 7417392350 | 36850 | 36900 | 36950 | 36850 | 664 |
| 474 | 20240924 | 113200 | 7392916850 | 36900 | 36950 | 36950 | 36900 | 172 |
| 475 | 20240924 | 113100 | 7386562650 | 36950 | 36950 | 36950 | 36900 | 66 |
| 476 | 20240924 | 113000 | 7384125750 | 37000 | 36950 | 37000 | 36950 | 55 |
| 477 | 20240924 | 112900 | 7382093450 | 36950 | 36950 | 36950 | 36900 | 49 |
| 478 | 20240924 | 112800 | 7380284200 | 36900 | 36900 | 36950 | 36900 | 31 |
| 479 | 20240924 | 112700 | 7379140250 | 36900 | 37000 | 37000 | 36850 | 594 |
| 480 | 20240924 | 112600 | 7357220000 | 36900 | 36950 | 36950 | 36900 | 961 |
| 481 | 20240924 | 112500 | 7321753800 | 36950 | 36900 | 36950 | 36900 | 56 |
| 482 | 20240924 | 112400 | 7319687050 | 36900 | 37000 | 37050 | 36900 | 211 |
| 483 | 20240924 | 112300 | 7311891100 | 37000 | 37050 | 37050 | 36950 | 185 |
| 484 | 20240924 | 112200 | 7305042350 | 37050 | 37000 | 37050 | 36950 | 174 |
| 485 | 20240924 | 112100 | 7298601650 | 37050 | 37000 | 37100 | 37000 | 35 |
| 486 | 20240924 | 112000 | 7297305200 | 37100 | 37050 | 37100 | 37000 | 102 |
| 487 | 20240924 | 111900 | 7293527500 | 37050 | 36950 | 37050 | 36950 | 114 |
| 488 | 20240924 | 111800 | 7289307700 | 37000 | 36950 | 37000 | 36950 | 109 |
| 489 | 20240924 | 111700 | 7285278950 | 36950 | 36950 | 37000 | 36950 | 653 |
| 490 | 20240924 | 111600 | 7261150550 | 37000 | 37050 | 37050 | 37000 | 580 |
| 491 | 20240924 | 111500 | 7239687850 | 37050 | 37050 | 37050 | 37050 | 404 |
| 492 | 20240924 | 111400 | 7224719650 | 37100 | 37050 | 37150 | 37050 | 102 |
| 493 | 20240924 | 111300 | 7220933200 | 37050 | 37150 | 37150 | 37050 | 51 |
| 494 | 20240924 | 111200 | 7219042300 | 37150 | 37100 | 37150 | 37100 | 80 |
| 495 | 20240924 | 111100 | 7216071500 | 37150 | 37100 | 37150 | 37100 | 1069 |
| 496 | 20240924 | 111000 | 7176376150 | 37100 | 37150 | 37200 | 37100 | 558 |
| 497 | 20240924 | 110900 | 7155662800 | 37150 | 37200 | 37200 | 37100 | 1644 |
| 498 | 20240924 | 110800 | 7094580650 | 37150 | 37150 | 37200 | 37150 | 226 |
| 499 | 20240924 | 110700 | 7086181900 | 37150 | 37150 | 37150 | 37100 | 525 |
| 500 | 20240924 | 110600 | 7066694050 | 37100 | 37100 | 37100 | 37100 | 81 |
| 501 | 20240924 | 110500 | 7063688950 | 37100 | 37050 | 37100 | 37050 | 424 |
| 502 | 20240924 | 110400 | 7047960600 | 37050 | 37050 | 37050 | 37050 | 199 |
| 503 | 20240924 | 110300 | 7040587650 | 37050 | 37050 | 37100 | 37000 | 1939 |
| 504 | 20240924 | 110200 | 6968785750 | 37050 | 37200 | 37200 | 37050 | 1651 |
| 505 | 20240924 | 110100 | 6907504950 | 37200 | 37100 | 37200 | 37100 | 585 |
| 506 | 20240924 | 110000 | 6885769100 | 37100 | 37100 | 37150 | 37050 | 1224 |
| 507 | 20240924 | 105900 | 6840353750 | 37150 | 37050 | 37200 | 37050 | 3868 |
| 508 | 20240924 | 105800 | 6696677650 | 37100 | 37150 | 37150 | 37050 | 323 |
| 509 | 20240924 | 105700 | 6684693050 | 37100 | 37100 | 37150 | 37050 | 993 |
| 510 | 20240924 | 105600 | 6647869200 | 37100 | 37050 | 37150 | 37000 | 2611 |
| 511 | 20240924 | 105500 | 6551058350 | 37000 | 36900 | 37000 | 36900 | 396 |
| 512 | 20240924 | 105400 | 6536412700 | 36900 | 36950 | 36950 | 36850 | 118 |
| 513 | 20240924 | 105300 | 6532054450 | 37000 | 36800 | 37000 | 36750 | 1961 |
| 514 | 20240924 | 105200 | 6459541400 | 36750 | 36750 | 36850 | 36750 | 765 |
| 515 | 20240924 | 105100 | 6431362700 | 36750 | 36850 | 36850 | 36700 | 2445 |
| 516 | 20240924 | 105000 | 6341593950 | 36800 | 36800 | 36850 | 36800 | 57 |
| 517 | 20240924 | 104900 | 6339496200 | 36750 | 36750 | 36800 | 36750 | 316 |
| 518 | 20240924 | 104800 | 6327881700 | 36800 | 36850 | 36850 | 36750 | 241 |
| 519 | 20240924 | 104700 | 6319013050 | 36850 | 36850 | 36900 | 36850 | 314 |
| 520 | 20240924 | 104600 | 6307437050 | 36850 | 36900 | 36900 | 36850 | 320 |
| 521 | 20240924 | 104500 | 6295640050 | 36900 | 36950 | 36950 | 36900 | 32 |
| 522 | 20240924 | 104400 | 6294458850 | 36900 | 36900 | 36900 | 36900 | 136 |
| 523 | 20240924 | 104300 | 6289440450 | 36900 | 36950 | 36950 | 36900 | 371 |
| 524 | 20240924 | 104200 | 6275747800 | 36900 | 36950 | 36950 | 36900 | 82 |
| 525 | 20240924 | 104100 | 6272718400 | 36950 | 36850 | 36950 | 36750 | 379 |
| 526 | 20240924 | 104000 | 6258759350 | 36900 | 36900 | 36950 | 36900 | 223 |
| 527 | 20240924 | 103900 | 6250527800 | 36950 | 37000 | 37000 | 36900 | 801 |
| 528 | 20240924 | 103800 | 6220927100 | 37000 | 36750 | 37000 | 36700 | 4639 |
| 529 | 20240924 | 103700 | 6049374850 | 36800 | 36800 | 36950 | 36800 | 2315 |
| 530 | 20240924 | 103600 | 5964000400 | 36800 | 37000 | 37000 | 36750 | 841 |
| 531 | 20240924 | 103500 | 5932967250 | 36950 | 36800 | 36950 | 36750 | 713 |
| 532 | 20240924 | 103400 | 5906662500 | 36800 | 36850 | 36850 | 36800 | 53 |
| 533 | 20240924 | 103300 | 5904712050 | 36850 | 36900 | 36900 | 36850 | 136 |
| 534 | 20240924 | 103200 | 5899695050 | 36800 | 36850 | 36850 | 36650 | 255 |
| 535 | 20240924 | 103100 | 5890337900 | 36850 | 36750 | 36900 | 36750 | 597 |
| 536 | 20240924 | 103000 | 5868346300 | 36750 | 36650 | 36900 | 36650 | 74 |
| 537 | 20240924 | 102900 | 5865622900 | 36900 | 36900 | 37000 | 36500 | 8475 |
| 538 | 20240924 | 102800 | 5555119550 | 36850 | 36900 | 36950 | 36850 | 622 |
| 539 | 20240924 | 102700 | 5532163800 | 36900 | 36900 | 36900 | 36900 | 153 |
| 540 | 20240924 | 102600 | 5526518100 | 36900 | 36900 | 36950 | 36900 | 649 |
| 541 | 20240924 | 102500 | 5502564950 | 36950 | 36900 | 36950 | 36900 | 311 |
| 542 | 20240924 | 102400 | 5491084300 | 36900 | 36900 | 36950 | 36900 | 240 |
| 543 | 20240924 | 102300 | 5482218550 | 36950 | 36900 | 36950 | 36900 | 58 |
| 544 | 20240924 | 102200 | 5480076100 | 36900 | 37000 | 37000 | 36900 | 263 |
| 545 | 20240924 | 102100 | 5470365600 | 37000 | 36950 | 37000 | 36950 | 70 |
| 546 | 20240924 | 102000 | 5467775800 | 36900 | 36950 | 37050 | 36900 | 133 |
| 547 | 20240924 | 101900 | 5462864300 | 37100 | 37000 | 37100 | 36950 | 389 |
| 548 | 20240924 | 101800 | 5448468900 | 37000 | 37000 | 37000 | 37000 | 156 |
| 549 | 20240924 | 101700 | 5442696900 | 37000 | 37000 | 37000 | 37000 | 451 |
| 550 | 20240924 | 101600 | 5426009900 | 37000 | 36950 | 37000 | 36900 | 376 |
| 551 | 20240924 | 101500 | 5412116950 | 36950 | 37050 | 37050 | 36950 | 593 |
| 552 | 20240924 | 101400 | 5390159800 | 37000 | 36950 | 37050 | 36950 | 1186 |
| 553 | 20240924 | 101300 | 5346259500 | 36950 | 36900 | 37000 | 36900 | 511 |
| 554 | 20240924 | 101200 | 5327386550 | 36900 | 36650 | 36900 | 36650 | 758 |
| 555 | 20240924 | 101100 | 5299483800 | 36700 | 36700 | 36750 | 36650 | 862 |
| 556 | 20240924 | 101000 | 5267857600 | 36700 | 36700 | 36700 | 36650 | 272 |
| 557 | 20240924 | 100900 | 5257875250 | 36650 | 36700 | 36700 | 36650 | 363 |
| 558 | 20240924 | 100800 | 5244563500 | 36650 | 36700 | 36700 | 36650 | 347 |
| 559 | 20240924 | 100700 | 5231843050 | 36650 | 36700 | 36700 | 36650 | 98 |
| 560 | 20240924 | 100600 | 5228248800 | 36700 | 36700 | 36700 | 36700 | 274 |
| 561 | 20240924 | 100500 | 5218193000 | 36700 | 36650 | 36750 | 36600 | 422 |
| 562 | 20240924 | 100400 | 5202732200 | 36650 | 36600 | 36700 | 36550 | 652 |
| 563 | 20240924 | 100300 | 5178842950 | 36600 | 36600 | 36600 | 36550 | 584 |
| 564 | 20240924 | 100200 | 5157473550 | 36600 | 36600 | 36650 | 36550 | 388 |
| 565 | 20240924 | 100100 | 5143265800 | 36600 | 36650 | 36700 | 36550 | 1366 |
| 566 | 20240924 | 100000 | 5093253000 | 36650 | 36700 | 36750 | 36650 | 376 |
| 567 | 20240924 | 095900 | 5079455400 | 36700 | 36700 | 36700 | 36700 | 306 |
| 568 | 20240924 | 095800 | 5068225200 | 36700 | 36750 | 36800 | 36700 | 502 |
| 569 | 20240924 | 095700 | 5049768300 | 36750 | 36750 | 36750 | 36750 | 142 |
| 570 | 20240924 | 095600 | 5044549800 | 36750 | 36750 | 36850 | 36700 | 1246 |
| 571 | 20240924 | 095500 | 4998787500 | 36750 | 36750 | 36800 | 36750 | 462 |
| 572 | 20240924 | 095400 | 4981808050 | 36750 | 36800 | 36800 | 36750 | 134 |
| 573 | 20240924 | 095300 | 4976878900 | 36800 | 36850 | 36900 | 36800 | 1021 |
| 574 | 20240924 | 095200 | 4939300050 | 36850 | 36850 | 36900 | 36800 | 247 |
| 575 | 20240924 | 095100 | 4930188100 | 36900 | 36850 | 36900 | 36800 | 413 |
| 576 | 20240924 | 095000 | 4914969450 | 36850 | 36950 | 36950 | 36800 | 167 |
| 577 | 20240924 | 094900 | 4908811200 | 36950 | 36850 | 36950 | 36750 | 1177 |
| 578 | 20240924 | 094800 | 4865473550 | 36850 | 36850 | 36950 | 36800 | 632 |
| 579 | 20240924 | 094700 | 4842202750 | 36950 | 36850 | 36950 | 36850 | 1644 |
| 580 | 20240924 | 094600 | 4781568950 | 36850 | 36950 | 36950 | 36800 | 885 |
| 581 | 20240924 | 094500 | 4748962800 | 36850 | 37000 | 37000 | 36850 | 1869 |
| 582 | 20240924 | 094400 | 4679978550 | 37050 | 36950 | 37050 | 36900 | 530 |
| 583 | 20240924 | 094300 | 4660368500 | 36900 | 36900 | 36950 | 36850 | 622 |
| 584 | 20240924 | 094200 | 4637428000 | 36900 | 36850 | 37000 | 36850 | 743 |
| 585 | 20240924 | 094100 | 4609997050 | 36900 | 36850 | 36900 | 36850 | 320 |
| 586 | 20240924 | 094000 | 4598198550 | 36850 | 36900 | 36900 | 36800 | 1122 |
| 587 | 20240924 | 093900 | 4556823900 | 36900 | 36950 | 37050 | 36900 | 911 |
| 588 | 20240924 | 093800 | 4523164850 | 36950 | 36900 | 36950 | 36900 | 289 |
| 589 | 20240924 | 093700 | 4512491500 | 36900 | 36850 | 36900 | 36800 | 675 |
| 590 | 20240924 | 093600 | 4487604050 | 36850 | 36750 | 36900 | 36750 | 1395 |
| 591 | 20240924 | 093500 | 4436211350 | 36750 | 36650 | 36750 | 36600 | 704 |
| 592 | 20240924 | 093400 | 4410381350 | 36600 | 36550 | 36650 | 36550 | 227 |
| 593 | 20240924 | 093300 | 4402065850 | 36550 | 36550 | 36550 | 36550 | 521 |
| 594 | 20240924 | 093200 | 4383023300 | 36550 | 36600 | 36650 | 36450 | 591 |
| 595 | 20240924 | 093100 | 4361438350 | 36450 | 36500 | 36650 | 36450 | 1187 |
| 596 | 20240924 | 093000 | 4318056350 | 36650 | 36500 | 36650 | 36500 | 357 |
| 597 | 20240924 | 092900 | 4305007000 | 36500 | 36500 | 36500 | 36450 | 286 |
| 598 | 20240924 | 092800 | 4294575700 | 36500 | 36600 | 36650 | 36450 | 1163 |
| 599 | 20240924 | 092700 | 4252099250 | 36650 | 36600 | 36650 | 36550 | 886 |
| 600 | 20240924 | 092600 | 4219661300 | 36600 | 36550 | 36600 | 36500 | 390 |
| 601 | 20240924 | 092500 | 4205401350 | 36550 | 36450 | 36550 | 36400 | 615 |
| 602 | 20240924 | 092400 | 4182987050 | 36450 | 36450 | 36600 | 36400 | 2065 |
| 603 | 20240924 | 092300 | 4107609200 | 36450 | 36450 | 36500 | 36400 | 1392 |
| 604 | 20240924 | 092200 | 4056886800 | 36450 | 36450 | 36500 | 36400 | 706 |
| 605 | 20240924 | 092100 | 4031153650 | 36450 | 36250 | 36450 | 36200 | 1829 |
| 606 | 20240924 | 092000 | 3964732900 | 36200 | 36300 | 36300 | 36200 | 2935 |
| 607 | 20240924 | 091900 | 3858417350 | 36250 | 36350 | 36400 | 36200 | 2793 |
| 608 | 20240924 | 091800 | 3757073900 | 36350 | 36450 | 36450 | 36250 | 1866 |
| 609 | 20240924 | 091700 | 3689309700 | 36450 | 36400 | 36500 | 36200 | 2405 |
| 610 | 20240924 | 091600 | 3601785650 | 36400 | 36400 | 36550 | 36150 | 6472 |
| 611 | 20240924 | 091500 | 3366723950 | 36400 | 36500 | 36700 | 36400 | 7712 |
| 612 | 20240924 | 091400 | 3085439700 | 36500 | 36850 | 36900 | 36450 | 8205 |
| 613 | 20240924 | 091300 | 2785677750 | 36900 | 36750 | 37000 | 36650 | 5847 |
| 614 | 20240924 | 091200 | 2570723850 | 36750 | 36950 | 37050 | 36750 | 5245 |
| 615 | 20240924 | 091100 | 2377278150 | 36950 | 37150 | 37150 | 36900 | 8702 |
| 616 | 20240924 | 091000 | 2055154300 | 37150 | 37400 | 37550 | 37050 | 6733 |
| 617 | 20240924 | 090900 | 1804730300 | 37350 | 37850 | 37850 | 37350 | 6037 |
| 618 | 20240924 | 090800 | 1578062850 | 37800 | 38100 | 38100 | 37700 | 11103 |
| 619 | 20240924 | 090700 | 1156278650 | 38000 | 37500 | 38100 | 37400 | 14184 |
| 620 | 20240924 | 090600 | 618688050 | 37450 | 37300 | 37450 | 37200 | 1781 |
| 621 | 20240924 | 090500 | 552134800 | 37200 | 37500 | 37500 | 37200 | 1231 |
| 622 | 20240924 | 090400 | 506257600 | 37350 | 37100 | 37500 | 37100 | 2517 |
| 623 | 20240924 | 090300 | 412418350 | 37100 | 37050 | 37100 | 36950 | 2301 |
| 624 | 20240924 | 090200 | 327191950 | 37050 | 37050 | 37100 | 37050 | 603 |
| 625 | 20240924 | 090100 | 304847850 | 37100 | 37250 | 37300 | 37000 | 4134 |
| 626 | 20240924 | 090000 | 151533050 | 37300 | 37350 | 37450 | 37150 | 4064 |