40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 211700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 3 | 20240923 | 211600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240923 | 211500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240923 | 211400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240923 | 211300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240923 | 211200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240923 | 211100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240923 | 211000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240923 | 210900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240923 | 210800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240923 | 210700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240923 | 210600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240923 | 210500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240923 | 210400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240923 | 210300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240923 | 210200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240923 | 210100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240923 | 210000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240923 | 205900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240923 | 205800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240923 | 205700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240923 | 205600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240923 | 205500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240923 | 205400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240923 | 205300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240923 | 205200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240923 | 205100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240923 | 205000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240923 | 204900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240923 | 204800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240923 | 204700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 33 | 20240923 | 204600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240923 | 204500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240923 | 204400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240923 | 204300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240923 | 204200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240923 | 204100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240923 | 204000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240923 | 203900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240923 | 203800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240923 | 203700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240923 | 203600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240923 | 203500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240923 | 203400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240923 | 203300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240923 | 203200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240923 | 203100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240923 | 203000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240923 | 202900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240923 | 202800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240923 | 202700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240923 | 202600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240923 | 202500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240923 | 202400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240923 | 202300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240923 | 202200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240923 | 202100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240923 | 202000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240923 | 201900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240923 | 201800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240923 | 201700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 63 | 20240923 | 201600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240923 | 201500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240923 | 201400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240923 | 201300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240923 | 201200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240923 | 201100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240923 | 201000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240923 | 200900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240923 | 200800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240923 | 200700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240923 | 200600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240923 | 200500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240923 | 200400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240923 | 200300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240923 | 200200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240923 | 200100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240923 | 200000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240923 | 195900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240923 | 195800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240923 | 195700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240923 | 195600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240923 | 195500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240923 | 195400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240923 | 195300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240923 | 195200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240923 | 195100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240923 | 195000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240923 | 194900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240923 | 194800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240923 | 194700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 93 | 20240923 | 194600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240923 | 194500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240923 | 194400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240923 | 194300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240923 | 194200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240923 | 194100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240923 | 194000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240923 | 193900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240923 | 193800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240923 | 193700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240923 | 193600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240923 | 193500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240923 | 193400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240923 | 193300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240923 | 193200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240923 | 193100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240923 | 193000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240923 | 192900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240923 | 192800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240923 | 192700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240923 | 192600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240923 | 192500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240923 | 192400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240923 | 192300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240923 | 192200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240923 | 192100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240923 | 192000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240923 | 191900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240923 | 191800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240923 | 191700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 123 | 20240923 | 191600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240923 | 191500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240923 | 191400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240923 | 191300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240923 | 191200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240923 | 191100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240923 | 191000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240923 | 190900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240923 | 190800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240923 | 190700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240923 | 190600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240923 | 190500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240923 | 190400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240923 | 190300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240923 | 190200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240923 | 190100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240923 | 190000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240923 | 185900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240923 | 185800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240923 | 185700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240923 | 185600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240923 | 185500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240923 | 185400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240923 | 185300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240923 | 185200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240923 | 185100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240923 | 185000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240923 | 184900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240923 | 184800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240923 | 184700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 153 | 20240923 | 184600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240923 | 184500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240923 | 184400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240923 | 184300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240923 | 184200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240923 | 184100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240923 | 184000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240923 | 183900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240923 | 183800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240923 | 183700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240923 | 183600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240923 | 183500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240923 | 183400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240923 | 183300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240923 | 183200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240923 | 183100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240923 | 183000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240923 | 182900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240923 | 182800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240923 | 182700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240923 | 182600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240923 | 182500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240923 | 182400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240923 | 182300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240923 | 182200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240923 | 182100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240923 | 182000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240923 | 181900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240923 | 181800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240923 | 181700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 183 | 20240923 | 181600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240923 | 181500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240923 | 181400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240923 | 181300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240923 | 181200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240923 | 181100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240923 | 181000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240923 | 180900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240923 | 180800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240923 | 180700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240923 | 180600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240923 | 180500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240923 | 180400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240923 | 180300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240923 | 180200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240923 | 180100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240923 | 180000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240923 | 175900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240923 | 175800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240923 | 175700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240923 | 175600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240923 | 175500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240923 | 175400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240923 | 175300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240923 | 175200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240923 | 175100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240923 | 175000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240923 | 174900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240923 | 174800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240923 | 174700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 213 | 20240923 | 174600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20240923 | 174500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20240923 | 174400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20240923 | 174300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20240923 | 174200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240923 | 174100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240923 | 174000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240923 | 173900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240923 | 173800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240923 | 173700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240923 | 173600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240923 | 173500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240923 | 173400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240923 | 173300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240923 | 173200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240923 | 173100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240923 | 173000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20240923 | 172900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20240923 | 172800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20240923 | 172700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20240923 | 172600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20240923 | 172500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20240923 | 172400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20240923 | 172300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20240923 | 172200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20240923 | 172100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20240923 | 172000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20240923 | 171900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20240923 | 171800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20240923 | 171700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 243 | 20240923 | 171600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20240923 | 171500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20240923 | 171400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20240923 | 171300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20240923 | 171200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20240923 | 171100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20240923 | 171000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20240923 | 170900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20240923 | 170800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20240923 | 170700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20240923 | 170600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20240923 | 170500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20240923 | 170400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20240923 | 170300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20240923 | 170200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20240923 | 170100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20240923 | 170000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20240923 | 165900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20240923 | 165800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20240923 | 165700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20240923 | 165600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20240923 | 165500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20240923 | 165400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20240923 | 165300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20240923 | 165200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20240923 | 165100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20240923 | 165000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20240923 | 164900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20240923 | 164800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20240923 | 164700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 273 | 20240923 | 164600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20240923 | 164500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20240923 | 164400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20240923 | 164300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20240923 | 164200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20240923 | 164100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20240923 | 164000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20240923 | 163900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 281 | 20240923 | 163800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 282 | 20240923 | 163700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 283 | 20240923 | 163600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 284 | 20240923 | 163500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 285 | 20240923 | 163400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 286 | 20240923 | 163300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 287 | 20240923 | 163200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 288 | 20240923 | 163100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 289 | 20240923 | 163000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 290 | 20240923 | 162900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 291 | 20240923 | 162800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 292 | 20240923 | 162700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 293 | 20240923 | 162600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 294 | 20240923 | 162500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 295 | 20240923 | 162400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 296 | 20240923 | 162300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 297 | 20240923 | 162200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 298 | 20240923 | 162100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 299 | 20240923 | 162000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 300 | 20240923 | 161900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 301 | 20240923 | 161800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 302 | 20240923 | 161700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 303 | 20240923 | 161600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 304 | 20240923 | 161500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 305 | 20240923 | 161400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 306 | 20240923 | 161300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 307 | 20240923 | 161200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 308 | 20240923 | 161100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 309 | 20240923 | 161000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 310 | 20240923 | 160900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 311 | 20240923 | 160800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 312 | 20240923 | 160700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 313 | 20240923 | 160600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 314 | 20240923 | 160500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 315 | 20240923 | 160400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 316 | 20240923 | 160300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 317 | 20240923 | 160200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 318 | 20240923 | 160100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 319 | 20240923 | 160000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 320 | 20240923 | 155900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 321 | 20240923 | 155800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 322 | 20240923 | 155700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 323 | 20240923 | 155600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 324 | 20240923 | 155500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 325 | 20240923 | 155400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 326 | 20240923 | 155300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 327 | 20240923 | 155200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 328 | 20240923 | 155100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 329 | 20240923 | 155000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 330 | 20240923 | 154900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 331 | 20240923 | 154800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 332 | 20240923 | 154700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 333 | 20240923 | 154600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 334 | 20240923 | 154500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 335 | 20240923 | 154400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 336 | 20240923 | 154300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 337 | 20240923 | 154200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 338 | 20240923 | 154100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 339 | 20240923 | 154000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 340 | 20240923 | 153900 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 341 | 20240923 | 153800 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 342 | 20240923 | 153700 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 343 | 20240923 | 153600 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 344 | 20240923 | 153500 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 345 | 20240923 | 153400 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 346 | 20240923 | 153300 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 347 | 20240923 | 153200 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 348 | 20240923 | 153100 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 349 | 20240923 | 153000 | 24076224900 | 43500 | 43500 | 43500 | 43500 | 6888 |
| 350 | 20240923 | 152900 | 23776596900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 351 | 20240923 | 152800 | 23776596900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 352 | 20240923 | 152700 | 23776596900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 353 | 20240923 | 152600 | 23776596900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 354 | 20240923 | 152500 | 23776596900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 355 | 20240923 | 152400 | 23776596900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 356 | 20240923 | 152300 | 23776596900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 357 | 20240923 | 152200 | 23776596900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 358 | 20240923 | 152100 | 23776596900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 359 | 20240923 | 152000 | 23776596900 | 43450 | 43450 | 43450 | 43450 | 0 |
| 360 | 20240923 | 151900 | 23776596900 | 43450 | 43400 | 43450 | 43400 | 643 |
| 361 | 20240923 | 151800 | 23748660750 | 43450 | 43400 | 43450 | 43400 | 1424 |
| 362 | 20240923 | 151700 | 23686839650 | 43450 | 43400 | 43450 | 43400 | 1462 |
| 363 | 20240923 | 151600 | 23623373600 | 43450 | 43450 | 43450 | 43400 | 672 |
| 364 | 20240923 | 151500 | 23594204500 | 43450 | 43450 | 43500 | 43400 | 1906 |
| 365 | 20240923 | 151400 | 23511433000 | 43450 | 43450 | 43450 | 43400 | 612 |
| 366 | 20240923 | 151300 | 23484859150 | 43450 | 43450 | 43500 | 43400 | 1828 |
| 367 | 20240923 | 151200 | 23405433050 | 43500 | 43450 | 43500 | 43450 | 270 |
| 368 | 20240923 | 151100 | 23393689050 | 43500 | 43450 | 43500 | 43450 | 218 |
| 369 | 20240923 | 151000 | 23384210500 | 43500 | 43500 | 43500 | 43400 | 792 |
| 370 | 20240923 | 150900 | 23349763000 | 43500 | 43400 | 43500 | 43400 | 871 |
| 371 | 20240923 | 150800 | 23311920450 | 43400 | 43400 | 43450 | 43400 | 1102 |
| 372 | 20240923 | 150700 | 23264076050 | 43400 | 43450 | 43450 | 43400 | 1193 |
| 373 | 20240923 | 150600 | 23212248350 | 43500 | 43450 | 43500 | 43450 | 871 |
| 374 | 20240923 | 150500 | 23174385300 | 43450 | 43500 | 43500 | 43450 | 878 |
| 375 | 20240923 | 150400 | 23136233350 | 43500 | 43550 | 43550 | 43500 | 1514 |
| 376 | 20240923 | 150300 | 23070372050 | 43550 | 43550 | 43550 | 43500 | 125 |
| 377 | 20240923 | 150200 | 23064930350 | 43500 | 43550 | 43600 | 43500 | 192 |
| 378 | 20240923 | 150100 | 23056572150 | 43550 | 43550 | 43550 | 43550 | 803 |
| 379 | 20240923 | 150000 | 23021601500 | 43550 | 43600 | 43600 | 43550 | 189 |
| 380 | 20240923 | 145900 | 23013365300 | 43600 | 43500 | 43600 | 43500 | 1329 |
| 381 | 20240923 | 145800 | 22955482550 | 43500 | 43500 | 43500 | 43450 | 809 |
| 382 | 20240923 | 145700 | 22920298400 | 43500 | 43500 | 43550 | 43450 | 2210 |
| 383 | 20240923 | 145600 | 22824248450 | 43500 | 43500 | 43550 | 43500 | 1640 |
| 384 | 20240923 | 145500 | 22752907150 | 43500 | 43600 | 43600 | 43500 | 289 |
| 385 | 20240923 | 145400 | 22740326850 | 43600 | 43550 | 43600 | 43500 | 2929 |
| 386 | 20240923 | 145300 | 22612834000 | 43550 | 43650 | 43650 | 43550 | 3626 |
| 387 | 20240923 | 145200 | 22454743650 | 43650 | 43650 | 43700 | 43650 | 2780 |
| 388 | 20240923 | 145100 | 22333394400 | 43650 | 43650 | 43700 | 43650 | 343 |
| 389 | 20240923 | 145000 | 22318422350 | 43700 | 43700 | 43700 | 43650 | 819 |
| 390 | 20240923 | 144900 | 22282663300 | 43650 | 43700 | 43700 | 43650 | 498 |
| 391 | 20240923 | 144800 | 22260910150 | 43750 | 43750 | 43750 | 43650 | 1899 |
| 392 | 20240923 | 144700 | 22177950150 | 43750 | 43750 | 43750 | 43700 | 241 |
| 393 | 20240923 | 144600 | 22167416450 | 43750 | 43750 | 43750 | 43750 | 212 |
| 394 | 20240923 | 144500 | 22158141450 | 43800 | 43750 | 43800 | 43750 | 100 |
| 395 | 20240923 | 144400 | 22153765550 | 43750 | 43750 | 43750 | 43750 | 364 |
| 396 | 20240923 | 144300 | 22137840550 | 43750 | 43750 | 43800 | 43750 | 1032 |
| 397 | 20240923 | 144200 | 22092690250 | 43700 | 43800 | 43800 | 43700 | 1168 |
| 398 | 20240923 | 144100 | 22041646700 | 43700 | 43800 | 43800 | 43700 | 1449 |
| 399 | 20240923 | 144000 | 21978295500 | 43800 | 43750 | 43800 | 43750 | 345 |
| 400 | 20240923 | 143900 | 21963188950 | 43750 | 43800 | 43800 | 43750 | 310 |
| 401 | 20240923 | 143800 | 21949626350 | 43700 | 43750 | 43750 | 43700 | 685 |
| 402 | 20240923 | 143700 | 21919676500 | 43750 | 43800 | 43800 | 43750 | 147 |
| 403 | 20240923 | 143600 | 21913244300 | 43800 | 43750 | 43800 | 43750 | 25 |
| 404 | 20240923 | 143500 | 21912149350 | 43750 | 43750 | 43800 | 43750 | 1045 |
| 405 | 20240923 | 143400 | 21866425950 | 43800 | 43750 | 43800 | 43750 | 76 |
| 406 | 20240923 | 143300 | 21863098150 | 43750 | 43750 | 43800 | 43750 | 113 |
| 407 | 20240923 | 143200 | 21858154350 | 43800 | 43750 | 43800 | 43750 | 92 |
| 408 | 20240923 | 143100 | 21854129300 | 43750 | 43750 | 43800 | 43750 | 577 |
| 409 | 20240923 | 143000 | 21828884100 | 43750 | 43750 | 43750 | 43700 | 408 |
| 410 | 20240923 | 142900 | 21811038100 | 43750 | 43750 | 43750 | 43700 | 416 |
| 411 | 20240923 | 142800 | 21792851850 | 43750 | 43750 | 43750 | 43750 | 316 |
| 412 | 20240923 | 142700 | 21779026850 | 43700 | 43750 | 43800 | 43700 | 490 |
| 413 | 20240923 | 142600 | 21757594200 | 43750 | 43800 | 43800 | 43750 | 478 |
| 414 | 20240923 | 142500 | 21736681200 | 43800 | 43750 | 43800 | 43750 | 399 |
| 415 | 20240923 | 142400 | 21719224300 | 43800 | 43800 | 43800 | 43750 | 523 |
| 416 | 20240923 | 142300 | 21696339500 | 43800 | 43850 | 43850 | 43750 | 226 |
| 417 | 20240923 | 142200 | 21686440400 | 43800 | 43800 | 43850 | 43800 | 307 |
| 418 | 20240923 | 142100 | 21672989250 | 43800 | 43800 | 43850 | 43750 | 238 |
| 419 | 20240923 | 142000 | 21662568050 | 43800 | 43750 | 43900 | 43750 | 395 |
| 420 | 20240923 | 141900 | 21645263750 | 43800 | 43750 | 43850 | 43750 | 392 |
| 421 | 20240923 | 141800 | 21628096350 | 43750 | 43700 | 43750 | 43700 | 237 |
| 422 | 20240923 | 141700 | 21617736500 | 43750 | 43800 | 43800 | 43700 | 3229 |
| 423 | 20240923 | 141600 | 21476433300 | 43800 | 43800 | 43900 | 43800 | 2798 |
| 424 | 20240923 | 141500 | 21353700800 | 43850 | 43850 | 43900 | 43800 | 777 |
| 425 | 20240923 | 141400 | 21319630650 | 43900 | 43850 | 43900 | 43850 | 406 |
| 426 | 20240923 | 141300 | 21301822550 | 43900 | 43900 | 43900 | 43850 | 1315 |
| 427 | 20240923 | 141200 | 21244147950 | 43900 | 43900 | 43950 | 43850 | 411 |
| 428 | 20240923 | 141100 | 21226111000 | 43900 | 43900 | 43900 | 43900 | 1928 |
| 429 | 20240923 | 141000 | 21141471800 | 43900 | 44000 | 44000 | 43900 | 593 |
| 430 | 20240923 | 140900 | 21115403350 | 44000 | 43950 | 44050 | 43950 | 194 |
| 431 | 20240923 | 140800 | 21106869300 | 43950 | 44000 | 44000 | 43950 | 938 |
| 432 | 20240923 | 140700 | 21065626800 | 44000 | 44000 | 44100 | 44000 | 699 |
| 433 | 20240923 | 140600 | 21034868600 | 44100 | 44100 | 44100 | 44100 | 45 |
| 434 | 20240923 | 140500 | 21032884100 | 44100 | 44050 | 44100 | 44000 | 296 |
| 435 | 20240923 | 140400 | 21019831050 | 44000 | 44000 | 44000 | 44000 | 114 |
| 436 | 20240923 | 140300 | 21014815050 | 44000 | 44150 | 44150 | 44000 | 3910 |
| 437 | 20240923 | 140200 | 20842515550 | 44150 | 44100 | 44150 | 44100 | 642 |
| 438 | 20240923 | 140100 | 20814202300 | 44100 | 44100 | 44200 | 44100 | 682 |
| 439 | 20240923 | 140000 | 20784092600 | 44100 | 44150 | 44150 | 44100 | 107 |
| 440 | 20240923 | 135900 | 20779373750 | 44150 | 44150 | 44150 | 44100 | 1264 |
| 441 | 20240923 | 135800 | 20723621850 | 44150 | 44150 | 44150 | 44100 | 221 |
| 442 | 20240923 | 135700 | 20713865500 | 44150 | 44150 | 44150 | 44100 | 333 |
| 443 | 20240923 | 135600 | 20699168600 | 44150 | 44100 | 44150 | 44100 | 138 |
| 444 | 20240923 | 135500 | 20693077300 | 44150 | 44150 | 44150 | 44150 | 220 |
| 445 | 20240923 | 135400 | 20683364300 | 44150 | 44150 | 44150 | 44150 | 20 |
| 446 | 20240923 | 135300 | 20682481300 | 44150 | 44100 | 44150 | 44100 | 1101 |
| 447 | 20240923 | 135200 | 20633897500 | 44100 | 44150 | 44150 | 44100 | 267 |
| 448 | 20240923 | 135100 | 20622118250 | 44150 | 44100 | 44150 | 44050 | 273 |
| 449 | 20240923 | 135000 | 20610076250 | 44100 | 44050 | 44100 | 44050 | 194 |
| 450 | 20240923 | 134900 | 20601522800 | 44050 | 44100 | 44100 | 44050 | 317 |
| 451 | 20240923 | 134800 | 20587553450 | 44100 | 44050 | 44100 | 44050 | 115 |
| 452 | 20240923 | 134700 | 20582486850 | 44050 | 44100 | 44150 | 44050 | 539 |
| 453 | 20240923 | 134600 | 20558716800 | 44100 | 44100 | 44150 | 44100 | 122 |
| 454 | 20240923 | 134500 | 20553332800 | 44100 | 44150 | 44150 | 44100 | 1692 |
| 455 | 20240923 | 134400 | 20478713100 | 44100 | 44150 | 44150 | 44100 | 157 |
| 456 | 20240923 | 134300 | 20471788600 | 44150 | 44150 | 44150 | 44100 | 1404 |
| 457 | 20240923 | 134200 | 20409823000 | 44200 | 44200 | 44200 | 44150 | 322 |
| 458 | 20240923 | 134100 | 20395601600 | 44200 | 44200 | 44200 | 44150 | 143 |
| 459 | 20240923 | 134000 | 20389284350 | 44200 | 44250 | 44250 | 44150 | 520 |
| 460 | 20240923 | 133900 | 20366298450 | 44200 | 44250 | 44250 | 44200 | 213 |
| 461 | 20240923 | 133800 | 20356882300 | 44250 | 44200 | 44250 | 44200 | 234 |
| 462 | 20240923 | 133700 | 20346529050 | 44200 | 44200 | 44200 | 44200 | 821 |
| 463 | 20240923 | 133600 | 20310240850 | 44200 | 44150 | 44250 | 44150 | 1073 |
| 464 | 20240923 | 133500 | 20262808200 | 44150 | 44150 | 44200 | 44150 | 242 |
| 465 | 20240923 | 133400 | 20252120950 | 44150 | 44200 | 44200 | 44150 | 358 |
| 466 | 20240923 | 133300 | 20236315100 | 44200 | 44200 | 44200 | 44150 | 552 |
| 467 | 20240923 | 133200 | 20211920200 | 44200 | 44150 | 44200 | 44150 | 326 |
| 468 | 20240923 | 133100 | 20197527250 | 44200 | 44250 | 44250 | 44150 | 357 |
| 469 | 20240923 | 133000 | 20181749150 | 44150 | 44100 | 44250 | 44100 | 2484 |
| 470 | 20240923 | 132900 | 20071978750 | 44200 | 44150 | 44200 | 44100 | 227 |
| 471 | 20240923 | 132800 | 20061957700 | 44150 | 44100 | 44200 | 44100 | 441 |
| 472 | 20240923 | 132700 | 20042495300 | 44100 | 44050 | 44100 | 44050 | 204 |
| 473 | 20240923 | 132600 | 20033504050 | 44050 | 44150 | 44150 | 44050 | 603 |
| 474 | 20240923 | 132500 | 20006897350 | 44150 | 44100 | 44150 | 44100 | 240 |
| 475 | 20240923 | 132400 | 19996309700 | 44100 | 44100 | 44100 | 44100 | 384 |
| 476 | 20240923 | 132300 | 19979375300 | 44050 | 44000 | 44050 | 44000 | 327 |
| 477 | 20240923 | 132200 | 19964971900 | 44000 | 44000 | 44000 | 43950 | 256 |
| 478 | 20240923 | 132100 | 19953708300 | 44000 | 43950 | 44000 | 43950 | 554 |
| 479 | 20240923 | 132000 | 19929333950 | 44000 | 43950 | 44000 | 43950 | 341 |
| 480 | 20240923 | 131900 | 19914346400 | 43950 | 43900 | 43950 | 43900 | 134 |
| 481 | 20240923 | 131800 | 19908461300 | 43900 | 43950 | 43950 | 43900 | 437 |
| 482 | 20240923 | 131700 | 19889266950 | 43950 | 43900 | 43950 | 43900 | 291 |
| 483 | 20240923 | 131600 | 19876488450 | 43900 | 43900 | 43950 | 43900 | 84 |
| 484 | 20240923 | 131500 | 19872800500 | 43900 | 43900 | 43900 | 43900 | 62 |
| 485 | 20240923 | 131400 | 19870078700 | 43900 | 43850 | 43950 | 43850 | 354 |
| 486 | 20240923 | 131300 | 19854547700 | 43850 | 43950 | 43950 | 43850 | 1969 |
| 487 | 20240923 | 131200 | 19768121650 | 43950 | 44050 | 44050 | 43900 | 401 |
| 488 | 20240923 | 131100 | 19750496750 | 43950 | 43950 | 44000 | 43900 | 1188 |
| 489 | 20240923 | 131000 | 19698262250 | 44000 | 44000 | 44000 | 43900 | 469 |
| 490 | 20240923 | 130900 | 19677640950 | 44000 | 44000 | 44050 | 43950 | 1233 |
| 491 | 20240923 | 130800 | 19623402650 | 44000 | 44000 | 44000 | 43950 | 117 |
| 492 | 20240923 | 130700 | 19618256300 | 44000 | 44050 | 44050 | 43950 | 779 |
| 493 | 20240923 | 130600 | 19583973250 | 44050 | 44000 | 44050 | 44000 | 240 |
| 494 | 20240923 | 130500 | 19573411000 | 44000 | 44000 | 44050 | 43950 | 1145 |
| 495 | 20240923 | 130400 | 19523043200 | 44050 | 44050 | 44050 | 44000 | 867 |
| 496 | 20240923 | 130300 | 19484854300 | 44000 | 43850 | 44000 | 43800 | 1585 |
| 497 | 20240923 | 130200 | 19415226200 | 43850 | 43850 | 43850 | 43850 | 51 |
| 498 | 20240923 | 130100 | 19412989850 | 43800 | 43800 | 43800 | 43800 | 166 |
| 499 | 20240923 | 130000 | 19405719050 | 43850 | 43800 | 43900 | 43800 | 452 |
| 500 | 20240923 | 125900 | 19385916350 | 43800 | 43800 | 43850 | 43800 | 652 |
| 501 | 20240923 | 125800 | 19357356250 | 43800 | 43850 | 43900 | 43800 | 275 |
| 502 | 20240923 | 125700 | 19345294950 | 43850 | 43850 | 43900 | 43850 | 128 |
| 503 | 20240923 | 125600 | 19339681850 | 43850 | 43850 | 43850 | 43850 | 817 |
| 504 | 20240923 | 125500 | 19303856400 | 43850 | 43850 | 43900 | 43850 | 164 |
| 505 | 20240923 | 125400 | 19296662500 | 43900 | 43900 | 43900 | 43900 | 149 |
| 506 | 20240923 | 125300 | 19290121400 | 43900 | 43900 | 43900 | 43900 | 184 |
| 507 | 20240923 | 125200 | 19282043800 | 43900 | 43850 | 43900 | 43850 | 265 |
| 508 | 20240923 | 125100 | 19270418450 | 43900 | 43850 | 43900 | 43850 | 177 |
| 509 | 20240923 | 125000 | 19262654500 | 43850 | 43900 | 43900 | 43850 | 228 |
| 510 | 20240923 | 124900 | 19252645350 | 43900 | 43850 | 43900 | 43850 | 251 |
| 511 | 20240923 | 124800 | 19241631450 | 43850 | 43850 | 43900 | 43850 | 230 |
| 512 | 20240923 | 124700 | 19231543350 | 43850 | 43850 | 43850 | 43850 | 102 |
| 513 | 20240923 | 124600 | 19227070650 | 43900 | 43850 | 43900 | 43850 | 152 |
| 514 | 20240923 | 124500 | 19220402950 | 43850 | 43850 | 43900 | 43800 | 296 |
| 515 | 20240923 | 124400 | 19207425900 | 43800 | 43850 | 43900 | 43800 | 116 |
| 516 | 20240923 | 124300 | 19202340100 | 43800 | 43900 | 43900 | 43800 | 309 |
| 517 | 20240923 | 124200 | 19188787050 | 43900 | 43900 | 43900 | 43900 | 93 |
| 518 | 20240923 | 124100 | 19184704350 | 43900 | 43900 | 43900 | 43850 | 433 |
| 519 | 20240923 | 124000 | 19165699150 | 43900 | 43800 | 43900 | 43800 | 230 |
| 520 | 20240923 | 123900 | 19155617550 | 43800 | 43750 | 43800 | 43750 | 133 |
| 521 | 20240923 | 123800 | 19149793950 | 43750 | 43800 | 43800 | 43750 | 1066 |
| 522 | 20240923 | 123700 | 19103153950 | 43800 | 43800 | 43800 | 43800 | 529 |
| 523 | 20240923 | 123600 | 19079983750 | 43800 | 43800 | 43800 | 43750 | 189 |
| 524 | 20240923 | 123500 | 19071706950 | 43800 | 43750 | 43800 | 43700 | 226 |
| 525 | 20240923 | 123400 | 19061814250 | 43700 | 43750 | 43800 | 43700 | 1499 |
| 526 | 20240923 | 123300 | 18996247900 | 43750 | 43800 | 43800 | 43750 | 166 |
| 527 | 20240923 | 123200 | 18988984600 | 43800 | 43800 | 43800 | 43700 | 90 |
| 528 | 20240923 | 123100 | 18985049450 | 43800 | 43900 | 43900 | 43700 | 628 |
| 529 | 20240923 | 123000 | 18957580800 | 43900 | 43800 | 43900 | 43800 | 219 |
| 530 | 20240923 | 122900 | 18947985600 | 43800 | 43900 | 43950 | 43800 | 815 |
| 531 | 20240923 | 122800 | 18912244850 | 43950 | 43850 | 43950 | 43850 | 109 |
| 532 | 20240923 | 122700 | 18907465100 | 43850 | 43850 | 43900 | 43850 | 77 |
| 533 | 20240923 | 122600 | 18904086100 | 43850 | 43900 | 43900 | 43850 | 148 |
| 534 | 20240923 | 122500 | 18897596250 | 43850 | 43900 | 43900 | 43850 | 65 |
| 535 | 20240923 | 122400 | 18894744450 | 43900 | 43900 | 44000 | 43900 | 409 |
| 536 | 20240923 | 122300 | 18876769600 | 43800 | 43800 | 43900 | 43700 | 800 |
| 537 | 20240923 | 122200 | 18841673600 | 43850 | 43700 | 43900 | 43700 | 381 |
| 538 | 20240923 | 122100 | 18824966050 | 43850 | 43850 | 43850 | 43700 | 1185 |
| 539 | 20240923 | 122000 | 18773098700 | 43900 | 43850 | 43900 | 43800 | 735 |
| 540 | 20240923 | 121900 | 18740856350 | 43850 | 43850 | 43900 | 43850 | 257 |
| 541 | 20240923 | 121800 | 18729582650 | 43850 | 43850 | 43900 | 43800 | 84 |
| 542 | 20240923 | 121700 | 18725900700 | 43900 | 43850 | 43900 | 43800 | 351 |
| 543 | 20240923 | 121600 | 18710517650 | 43850 | 43800 | 43900 | 43800 | 158 |
| 544 | 20240923 | 121500 | 18703589450 | 43900 | 43950 | 44000 | 43850 | 1448 |
| 545 | 20240923 | 121400 | 18640057000 | 43950 | 43850 | 43950 | 43850 | 694 |
| 546 | 20240923 | 121300 | 18609572500 | 43900 | 43800 | 43900 | 43750 | 510 |
| 547 | 20240923 | 121200 | 18587217800 | 43800 | 43800 | 43800 | 43750 | 143 |
| 548 | 20240923 | 121100 | 18580957950 | 43750 | 43750 | 43750 | 43700 | 423 |
| 549 | 20240923 | 121000 | 18562454200 | 43750 | 43750 | 43750 | 43750 | 300 |
| 550 | 20240923 | 120900 | 18549329200 | 43750 | 43750 | 43750 | 43700 | 24 |
| 551 | 20240923 | 120800 | 18548279700 | 43750 | 43750 | 43750 | 43700 | 168 |
| 552 | 20240923 | 120700 | 18540934400 | 43750 | 43750 | 43800 | 43700 | 236 |
| 553 | 20240923 | 120600 | 18530609400 | 43800 | 43800 | 43800 | 43700 | 364 |
| 554 | 20240923 | 120500 | 18514683700 | 43700 | 43900 | 43900 | 43700 | 1529 |
| 555 | 20240923 | 120400 | 18447798900 | 43850 | 43750 | 43850 | 43750 | 820 |
| 556 | 20240923 | 120300 | 18411892500 | 43800 | 43750 | 43800 | 43750 | 123 |
| 557 | 20240923 | 120200 | 18406508750 | 43750 | 43800 | 43800 | 43750 | 279 |
| 558 | 20240923 | 120100 | 18394302050 | 43750 | 43750 | 43750 | 43750 | 429 |
| 559 | 20240923 | 120000 | 18375533300 | 43750 | 43650 | 43750 | 43600 | 485 |
| 560 | 20240923 | 115900 | 18354330800 | 43650 | 43650 | 43750 | 43600 | 617 |
| 561 | 20240923 | 115800 | 18327418100 | 43650 | 43750 | 43800 | 43650 | 1778 |
| 562 | 20240923 | 115700 | 18249738050 | 43800 | 43750 | 43850 | 43700 | 630 |
| 563 | 20240923 | 115600 | 18222154450 | 43700 | 43750 | 43800 | 43700 | 2426 |
| 564 | 20240923 | 115500 | 18116080050 | 43700 | 43800 | 43850 | 43700 | 3045 |
| 565 | 20240923 | 115400 | 17982868300 | 43850 | 43850 | 43850 | 43750 | 1439 |
| 566 | 20240923 | 115300 | 17919823850 | 43850 | 43950 | 43950 | 43800 | 3630 |
| 567 | 20240923 | 115200 | 17760545750 | 43950 | 44000 | 44050 | 43950 | 816 |
| 568 | 20240923 | 115100 | 17724670250 | 44000 | 44000 | 44000 | 44000 | 223 |
| 569 | 20240923 | 115000 | 17714858250 | 44000 | 44100 | 44100 | 44000 | 450 |
| 570 | 20240923 | 114900 | 17695046850 | 44100 | 44100 | 44100 | 44050 | 139 |
| 571 | 20240923 | 114800 | 17688920750 | 44100 | 44100 | 44100 | 43950 | 305 |
| 572 | 20240923 | 114700 | 17675496150 | 44100 | 43950 | 44100 | 43950 | 364 |
| 573 | 20240923 | 114600 | 17659484100 | 43950 | 44050 | 44100 | 43950 | 1187 |
| 574 | 20240923 | 114500 | 17607272900 | 44100 | 44100 | 44100 | 44000 | 833 |
| 575 | 20240923 | 114400 | 17570586800 | 44100 | 44100 | 44100 | 44050 | 165 |
| 576 | 20240923 | 114300 | 17563312350 | 44100 | 44150 | 44200 | 44100 | 378 |
| 577 | 20240923 | 114200 | 17546631350 | 44100 | 44050 | 44100 | 44000 | 569 |
| 578 | 20240923 | 114100 | 17521568750 | 44050 | 43950 | 44050 | 43950 | 664 |
| 579 | 20240923 | 114000 | 17492374650 | 43950 | 43950 | 44000 | 43950 | 554 |
| 580 | 20240923 | 113900 | 17468000500 | 43950 | 43950 | 44000 | 43900 | 1044 |
| 581 | 20240923 | 113800 | 17422105800 | 43950 | 44000 | 44000 | 43950 | 1187 |
| 582 | 20240923 | 113700 | 17369924400 | 43950 | 44000 | 44050 | 43950 | 761 |
| 583 | 20240923 | 113600 | 17336437850 | 44000 | 44000 | 44050 | 44000 | 370 |
| 584 | 20240923 | 113500 | 17320152650 | 44000 | 44100 | 44100 | 44000 | 1574 |
| 585 | 20240923 | 113400 | 17250817750 | 44150 | 44150 | 44200 | 44100 | 697 |
| 586 | 20240923 | 113300 | 17220071250 | 44200 | 44200 | 44200 | 44150 | 531 |
| 587 | 20240923 | 113200 | 17196606150 | 44150 | 44150 | 44200 | 44150 | 251 |
| 588 | 20240923 | 113100 | 17185521900 | 44150 | 44200 | 44200 | 44100 | 1638 |
| 589 | 20240923 | 113000 | 17113235900 | 44200 | 44200 | 44200 | 44150 | 171 |
| 590 | 20240923 | 112900 | 17105682900 | 44200 | 44250 | 44250 | 44150 | 1147 |
| 591 | 20240923 | 112800 | 17054997850 | 44250 | 44250 | 44300 | 44200 | 629 |
| 592 | 20240923 | 112700 | 17027185750 | 44250 | 44300 | 44300 | 44250 | 125 |
| 593 | 20240923 | 112600 | 17021652000 | 44300 | 44250 | 44300 | 44250 | 148 |
| 594 | 20240923 | 112500 | 17015102600 | 44250 | 44250 | 44300 | 44250 | 989 |
| 595 | 20240923 | 112400 | 16971339200 | 44300 | 44250 | 44300 | 44250 | 527 |
| 596 | 20240923 | 112300 | 16948014350 | 44250 | 44300 | 44300 | 44250 | 508 |
| 597 | 20240923 | 112200 | 16925528650 | 44300 | 44350 | 44350 | 44250 | 1213 |
| 598 | 20240923 | 112100 | 16871832000 | 44300 | 44300 | 44300 | 44300 | 418 |
| 599 | 20240923 | 112000 | 16853314600 | 44350 | 44300 | 44350 | 44300 | 118 |
| 600 | 20240923 | 111900 | 16848084550 | 44300 | 44300 | 44350 | 44300 | 374 |
| 601 | 20240923 | 111800 | 16831513500 | 44300 | 44350 | 44350 | 44300 | 548 |
| 602 | 20240923 | 111700 | 16807220850 | 44350 | 44350 | 44350 | 44300 | 264 |
| 603 | 20240923 | 111600 | 16795522500 | 44300 | 44300 | 44300 | 44300 | 141 |
| 604 | 20240923 | 111500 | 16789276200 | 44300 | 44250 | 44350 | 44250 | 464 |
| 605 | 20240923 | 111400 | 16768716600 | 44250 | 44300 | 44300 | 44250 | 521 |
| 606 | 20240923 | 111300 | 16745655150 | 44250 | 44350 | 44350 | 44250 | 1223 |
| 607 | 20240923 | 111200 | 16691500050 | 44300 | 44400 | 44400 | 44300 | 2252 |
| 608 | 20240923 | 111100 | 16591692400 | 44350 | 44450 | 44450 | 44350 | 873 |
| 609 | 20240923 | 111000 | 16552957750 | 44450 | 44400 | 44450 | 44400 | 156 |
| 610 | 20240923 | 110900 | 16546028450 | 44400 | 44400 | 44450 | 44350 | 592 |
| 611 | 20240923 | 110800 | 16519744700 | 44400 | 44400 | 44450 | 44350 | 878 |
| 612 | 20240923 | 110700 | 16480760000 | 44450 | 44450 | 44450 | 44450 | 105 |
| 613 | 20240923 | 110600 | 16476092750 | 44500 | 44500 | 44550 | 44450 | 775 |
| 614 | 20240923 | 110500 | 16441601150 | 44500 | 44500 | 44550 | 44450 | 344 |
| 615 | 20240923 | 110400 | 16426290950 | 44500 | 44300 | 44500 | 44300 | 907 |
| 616 | 20240923 | 110300 | 16386037550 | 44300 | 44450 | 44450 | 44300 | 2735 |
| 617 | 20240923 | 110200 | 16264724250 | 44400 | 44400 | 44450 | 44400 | 439 |
| 618 | 20240923 | 110100 | 16245226100 | 44400 | 44450 | 44450 | 44400 | 204 |
| 619 | 20240923 | 110000 | 16236159950 | 44450 | 44400 | 44500 | 44400 | 272 |
| 620 | 20240923 | 105900 | 16224067000 | 44450 | 44400 | 44450 | 44400 | 225 |
| 621 | 20240923 | 105800 | 16214070100 | 44400 | 44400 | 44400 | 44350 | 805 |
| 622 | 20240923 | 105700 | 16178345700 | 44400 | 44450 | 44450 | 44400 | 428 |
| 623 | 20240923 | 105600 | 16159342450 | 44450 | 44400 | 44450 | 44400 | 683 |
| 624 | 20240923 | 105500 | 16129006400 | 44400 | 44300 | 44400 | 44300 | 824 |
| 625 | 20240923 | 105400 | 16092496900 | 44500 | 44500 | 44500 | 44250 | 5476 |
| 626 | 20240923 | 105300 | 15849281350 | 44500 | 44500 | 44600 | 44500 | 707 |
| 627 | 20240923 | 105200 | 15817809800 | 44500 | 44600 | 44600 | 44500 | 2235 |
| 628 | 20240923 | 105100 | 15718240150 | 44600 | 44800 | 44800 | 44600 | 2700 |
| 629 | 20240923 | 105000 | 15597567700 | 44750 | 44850 | 44850 | 44750 | 3092 |
| 630 | 20240923 | 104900 | 15459046400 | 44800 | 44700 | 44850 | 44700 | 688 |
| 631 | 20240923 | 104800 | 15428211150 | 44750 | 44700 | 44750 | 44700 | 755 |
| 632 | 20240923 | 104700 | 15394449650 | 44700 | 44700 | 44700 | 44650 | 885 |
| 633 | 20240923 | 104600 | 15354901100 | 44700 | 44800 | 44850 | 44700 | 2741 |
| 634 | 20240923 | 104500 | 15232220900 | 44800 | 44850 | 44900 | 44800 | 973 |
| 635 | 20240923 | 104400 | 15188595850 | 44850 | 44850 | 44900 | 44850 | 407 |
| 636 | 20240923 | 104300 | 15170336350 | 44850 | 44900 | 44900 | 44850 | 946 |
| 637 | 20240923 | 104200 | 15127889650 | 44900 | 45050 | 45050 | 44850 | 2336 |
| 638 | 20240923 | 104100 | 15022859900 | 45050 | 45100 | 45100 | 45000 | 722 |
| 639 | 20240923 | 104000 | 14990333750 | 45100 | 45200 | 45200 | 45100 | 2357 |
| 640 | 20240923 | 103900 | 14883952450 | 45200 | 45200 | 45250 | 45150 | 2937 |
| 641 | 20240923 | 103800 | 14751200050 | 45200 | 45200 | 45250 | 45200 | 835 |
| 642 | 20240923 | 103700 | 14713429950 | 45250 | 45200 | 45250 | 45150 | 2844 |
| 643 | 20240923 | 103600 | 14584842250 | 45200 | 45250 | 45300 | 45150 | 2401 |
| 644 | 20240923 | 103500 | 14476251400 | 45250 | 45200 | 45300 | 45200 | 4086 |
| 645 | 20240923 | 103400 | 14291369200 | 45200 | 45000 | 45200 | 44950 | 15176 |
| 646 | 20240923 | 103300 | 13606806550 | 44950 | 45000 | 45000 | 44950 | 1089 |
| 647 | 20240923 | 103200 | 13557837800 | 45000 | 45000 | 45050 | 44950 | 1113 |
| 648 | 20240923 | 103100 | 13507759000 | 44950 | 45050 | 45100 | 44950 | 1352 |
| 649 | 20240923 | 103000 | 13446873350 | 45050 | 44950 | 45100 | 44950 | 2339 |
| 650 | 20240923 | 102900 | 13341519100 | 45000 | 45000 | 45000 | 44900 | 1751 |
| 651 | 20240923 | 102800 | 13262743550 | 45000 | 44950 | 45000 | 44800 | 1952 |
| 652 | 20240923 | 102700 | 13175031550 | 44950 | 45000 | 45000 | 44900 | 1168 |
| 653 | 20240923 | 102600 | 13122497150 | 45000 | 45000 | 45050 | 44950 | 2320 |
| 654 | 20240923 | 102500 | 13018084650 | 45000 | 44900 | 45050 | 44900 | 3082 |
| 655 | 20240923 | 102400 | 12879436600 | 44900 | 45050 | 45100 | 44900 | 5005 |
| 656 | 20240923 | 102300 | 12654245100 | 45050 | 45100 | 45150 | 44950 | 4562 |
| 657 | 20240923 | 102200 | 12448680700 | 45150 | 44900 | 45150 | 44850 | 17610 |
| 658 | 20240923 | 102100 | 11655986950 | 44850 | 44850 | 44900 | 44800 | 1044 |
| 659 | 20240923 | 102000 | 11609150350 | 44900 | 44600 | 44950 | 44600 | 9700 |
| 660 | 20240923 | 101900 | 11174611300 | 44600 | 44500 | 44600 | 44500 | 1208 |
| 661 | 20240923 | 101800 | 11120802750 | 44500 | 44450 | 44550 | 44450 | 1133 |
| 662 | 20240923 | 101700 | 11070388000 | 44450 | 44500 | 44500 | 44450 | 1032 |
| 663 | 20240923 | 101600 | 11024487550 | 44500 | 44500 | 44500 | 44450 | 1559 |
| 664 | 20240923 | 101500 | 10955143600 | 44500 | 44450 | 44550 | 44450 | 663 |
| 665 | 20240923 | 101400 | 10925664150 | 44400 | 44650 | 44650 | 44400 | 5568 |
| 666 | 20240923 | 101300 | 10677588150 | 44650 | 44600 | 44650 | 44550 | 477 |
| 667 | 20240923 | 101200 | 10656316550 | 44550 | 44600 | 44600 | 44500 | 3090 |
| 668 | 20240923 | 101100 | 10518700250 | 44650 | 44450 | 44650 | 44450 | 3974 |
| 669 | 20240923 | 101000 | 10341700050 | 44450 | 44550 | 44550 | 44450 | 554 |
| 670 | 20240923 | 100900 | 10317048100 | 44500 | 44500 | 44550 | 44500 | 1644 |
| 671 | 20240923 | 100800 | 10243827500 | 44500 | 44500 | 44550 | 44500 | 741 |
| 672 | 20240923 | 100700 | 10210825250 | 44500 | 44500 | 44550 | 44450 | 841 |
| 673 | 20240923 | 100600 | 10173390300 | 44500 | 44400 | 44500 | 44400 | 374 |
| 674 | 20240923 | 100500 | 10156767350 | 44400 | 44400 | 44500 | 44350 | 2416 |
| 675 | 20240923 | 100400 | 10049539650 | 44350 | 44550 | 44650 | 44350 | 2581 |
| 676 | 20240923 | 100300 | 9934667100 | 44550 | 44600 | 44650 | 44550 | 696 |
| 677 | 20240923 | 100200 | 9903607250 | 44600 | 44450 | 44600 | 44400 | 646 |
| 678 | 20240923 | 100100 | 9874846400 | 44400 | 44400 | 44400 | 44350 | 2093 |
| 679 | 20240923 | 100000 | 9781951350 | 44400 | 44400 | 44550 | 44400 | 652 |
| 680 | 20240923 | 095900 | 9752991750 | 44400 | 44450 | 44450 | 44400 | 1132 |
| 681 | 20240923 | 095800 | 9702710500 | 44400 | 44450 | 44550 | 44400 | 1688 |
| 682 | 20240923 | 095700 | 9627668400 | 44400 | 44400 | 44500 | 44350 | 1856 |
| 683 | 20240923 | 095600 | 9545274900 | 44350 | 44450 | 44450 | 44350 | 2087 |
| 684 | 20240923 | 095500 | 9452600900 | 44500 | 44600 | 44750 | 44400 | 1330 |
| 685 | 20240923 | 095400 | 9393346200 | 44550 | 44550 | 44800 | 44400 | 5321 |
| 686 | 20240923 | 095300 | 9156283850 | 44600 | 44850 | 44850 | 44550 | 6923 |
| 687 | 20240923 | 095200 | 8846900800 | 44850 | 44850 | 44950 | 44650 | 6608 |
| 688 | 20240923 | 095100 | 8550631550 | 44800 | 44600 | 44900 | 44600 | 16128 |
| 689 | 20240923 | 095000 | 7827956550 | 44650 | 44600 | 44650 | 44500 | 5007 |
| 690 | 20240923 | 094900 | 7604599300 | 44600 | 44350 | 44600 | 44300 | 9581 |
| 691 | 20240923 | 094800 | 7178652050 | 44350 | 44100 | 44350 | 44100 | 3575 |
| 692 | 20240923 | 094700 | 7020382750 | 44200 | 44150 | 44200 | 44100 | 851 |
| 693 | 20240923 | 094600 | 6982816300 | 44150 | 44100 | 44200 | 44100 | 724 |
| 694 | 20240923 | 094500 | 6950876350 | 44100 | 44150 | 44250 | 44100 | 624 |
| 695 | 20240923 | 094400 | 6923310150 | 44150 | 44250 | 44250 | 44100 | 1699 |
| 696 | 20240923 | 094300 | 6848191900 | 44250 | 44150 | 44250 | 44150 | 1037 |
| 697 | 20240923 | 094200 | 6802373200 | 44150 | 44100 | 44150 | 44100 | 861 |
| 698 | 20240923 | 094100 | 6764375200 | 44150 | 44100 | 44150 | 44050 | 652 |
| 699 | 20240923 | 094000 | 6735615200 | 44050 | 43950 | 44050 | 43900 | 2963 |
| 700 | 20240923 | 093900 | 6605346500 | 43950 | 44000 | 44000 | 43950 | 2297 |
| 701 | 20240923 | 093800 | 6504336400 | 44050 | 44050 | 44100 | 44000 | 1695 |
| 702 | 20240923 | 093700 | 6429654350 | 44100 | 44100 | 44150 | 44050 | 929 |
| 703 | 20240923 | 093600 | 6388723450 | 44050 | 44100 | 44150 | 44050 | 2169 |
| 704 | 20240923 | 093500 | 6293110700 | 44150 | 44150 | 44200 | 44100 | 1318 |
| 705 | 20240923 | 093400 | 6234951000 | 44200 | 44250 | 44400 | 44150 | 3939 |
| 706 | 20240923 | 093300 | 6060805200 | 44350 | 44350 | 44500 | 44250 | 5174 |
| 707 | 20240923 | 093200 | 5831036150 | 44300 | 44300 | 44350 | 44200 | 3692 |
| 708 | 20240923 | 093100 | 5667575500 | 44300 | 44300 | 44350 | 44250 | 1553 |
| 709 | 20240923 | 093000 | 5598785250 | 44300 | 44100 | 44350 | 44100 | 2231 |
| 710 | 20240923 | 092900 | 5500030750 | 44050 | 44050 | 44250 | 44000 | 3076 |
| 711 | 20240923 | 092800 | 5364263350 | 44000 | 44150 | 44150 | 44000 | 3110 |
| 712 | 20240923 | 092700 | 5227225450 | 44200 | 44100 | 44250 | 44100 | 1231 |
| 713 | 20240923 | 092600 | 5172843350 | 44100 | 44250 | 44300 | 44050 | 7640 |
| 714 | 20240923 | 092500 | 4835459500 | 44250 | 44200 | 44450 | 44200 | 4198 |
| 715 | 20240923 | 092400 | 4649173900 | 44200 | 44300 | 44450 | 44200 | 9100 |
| 716 | 20240923 | 092300 | 4245684250 | 44300 | 44100 | 44350 | 44050 | 5783 |
| 717 | 20240923 | 092200 | 3989915050 | 44050 | 43700 | 44150 | 43700 | 7011 |
| 718 | 20240923 | 092100 | 3682004850 | 43700 | 43350 | 43700 | 43350 | 3608 |
| 719 | 20240923 | 092000 | 3524894150 | 43350 | 43300 | 43350 | 43250 | 1103 |
| 720 | 20240923 | 091900 | 3477135950 | 43300 | 43400 | 43400 | 43250 | 477 |
| 721 | 20240923 | 091800 | 3456482950 | 43400 | 43300 | 43400 | 43300 | 2565 |
| 722 | 20240923 | 091700 | 3345404950 | 43400 | 43400 | 43450 | 43250 | 1087 |
| 723 | 20240923 | 091600 | 3298231650 | 43400 | 43150 | 43400 | 43150 | 1885 |
| 724 | 20240923 | 091500 | 3216669200 | 43150 | 43300 | 43300 | 43150 | 3539 |
| 725 | 20240923 | 091400 | 3063823250 | 43350 | 43350 | 43350 | 43250 | 3140 |
| 726 | 20240923 | 091300 | 2927887750 | 43300 | 43250 | 43350 | 43200 | 1033 |
| 727 | 20240923 | 091200 | 2883196100 | 43250 | 43300 | 43400 | 43200 | 4593 |
| 728 | 20240923 | 091100 | 2684684500 | 43300 | 43250 | 43300 | 43250 | 1432 |
| 729 | 20240923 | 091000 | 2622688050 | 43250 | 43450 | 43450 | 43250 | 3523 |
| 730 | 20240923 | 090900 | 2470146200 | 43450 | 43550 | 43650 | 43450 | 5714 |
| 731 | 20240923 | 090800 | 2221216700 | 43550 | 43550 | 43600 | 43500 | 2468 |
| 732 | 20240923 | 090700 | 2113745050 | 43550 | 43450 | 43650 | 43350 | 6483 |
| 733 | 20240923 | 090600 | 1831472800 | 43450 | 43150 | 43450 | 43150 | 5000 |
| 734 | 20240923 | 090500 | 1614858150 | 43200 | 43150 | 43200 | 43100 | 5807 |
| 735 | 20240923 | 090400 | 1364422650 | 43100 | 43250 | 43250 | 43100 | 4651 |
| 736 | 20240923 | 090300 | 1163629550 | 43250 | 43200 | 43250 | 43200 | 3117 |
| 737 | 20240923 | 090200 | 1028887250 | 43250 | 43150 | 43400 | 43150 | 3098 |
| 738 | 20240923 | 090100 | 894912300 | 43150 | 43500 | 43500 | 43150 | 5761 |
| 739 | 20240923 | 090000 | 645785200 | 43400 | 43550 | 43550 | 43150 | 14514 |