34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 192700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 26159 |
| 3 | 20240924 | 192600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240924 | 192500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240924 | 192400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240924 | 192300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240924 | 192200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240924 | 192100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240924 | 192000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240924 | 191900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240924 | 191800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240924 | 191700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240924 | 191600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240924 | 191500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240924 | 191400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240924 | 191300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240924 | 191200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240924 | 191100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240924 | 191000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240924 | 190900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240924 | 190800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240924 | 190700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240924 | 190600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240924 | 190500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240924 | 190400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240924 | 190300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240924 | 190200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240924 | 190100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240924 | 190000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240924 | 185900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240924 | 185800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240924 | 185700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 26159 |
| 33 | 20240924 | 185600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240924 | 185500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240924 | 185400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240924 | 185300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240924 | 185200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240924 | 185100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240924 | 185000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240924 | 184900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240924 | 184800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240924 | 184700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240924 | 184600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240924 | 184500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240924 | 184400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240924 | 184300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240924 | 184200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240924 | 184100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240924 | 184000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240924 | 183900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240924 | 183800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240924 | 183700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240924 | 183600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240924 | 183500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240924 | 183400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240924 | 183300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240924 | 183200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240924 | 183100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240924 | 183000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240924 | 182900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240924 | 182800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240924 | 182700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 26159 |
| 63 | 20240924 | 182600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240924 | 182500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240924 | 182400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240924 | 182300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240924 | 182200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240924 | 182100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240924 | 182000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240924 | 181900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240924 | 181800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240924 | 181700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240924 | 181600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240924 | 181500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240924 | 181400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240924 | 181300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240924 | 181200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240924 | 181100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240924 | 181000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240924 | 180900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240924 | 180800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240924 | 180700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240924 | 180600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240924 | 180500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240924 | 180400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240924 | 180300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240924 | 180200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240924 | 180100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240924 | 180000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240924 | 175900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240924 | 175800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240924 | 175700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 26159 |
| 93 | 20240924 | 175600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240924 | 175500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240924 | 175400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240924 | 175300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240924 | 175200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240924 | 175100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240924 | 175000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240924 | 174900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240924 | 174800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240924 | 174700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240924 | 174600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240924 | 174500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240924 | 174400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240924 | 174300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240924 | 174200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240924 | 174100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240924 | 174000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240924 | 173900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240924 | 173800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240924 | 173700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240924 | 173600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240924 | 173500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240924 | 173400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240924 | 173300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240924 | 173200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240924 | 173100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240924 | 173000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240924 | 172900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240924 | 172800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240924 | 172700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 26159 |
| 123 | 20240924 | 172600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240924 | 172500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240924 | 172400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240924 | 172300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240924 | 172200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240924 | 172100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240924 | 172000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240924 | 171900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240924 | 171800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240924 | 171700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240924 | 171600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240924 | 171500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240924 | 171400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240924 | 171300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240924 | 171200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240924 | 171100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240924 | 171000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240924 | 170900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240924 | 170800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240924 | 170700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240924 | 170600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240924 | 170500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240924 | 170400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240924 | 170300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240924 | 170200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240924 | 170100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240924 | 170000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240924 | 165900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240924 | 165800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240924 | 165700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 26159 |
| 153 | 20240924 | 165600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240924 | 165500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240924 | 165400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240924 | 165300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240924 | 165200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240924 | 165100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240924 | 165000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240924 | 164900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240924 | 164800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240924 | 164700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240924 | 164600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240924 | 164500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240924 | 164400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240924 | 164300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240924 | 164200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240924 | 164100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240924 | 164000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240924 | 163900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240924 | 163800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240924 | 163700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240924 | 163600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240924 | 163500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240924 | 163400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240924 | 163300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240924 | 163200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240924 | 163100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240924 | 163000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240924 | 162900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240924 | 162800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240924 | 162700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 26159 |
| 183 | 20240924 | 162600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240924 | 162500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240924 | 162400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240924 | 162300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240924 | 162200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240924 | 162100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240924 | 162000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240924 | 161900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240924 | 161800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240924 | 161700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240924 | 161600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240924 | 161500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240924 | 161400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240924 | 161300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240924 | 161200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240924 | 161100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240924 | 161000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240924 | 160900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240924 | 160800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240924 | 160700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240924 | 160600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240924 | 160500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240924 | 160400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240924 | 160300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240924 | 160200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240924 | 160100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240924 | 160000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240924 | 155900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240924 | 155800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240924 | 155700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 26159 |
| 213 | 20240924 | 155600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240924 | 155500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20240924 | 155400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20240924 | 155300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20240924 | 155200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20240924 | 155100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20240924 | 155000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20240924 | 154900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20240924 | 154800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20240924 | 154700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20240924 | 154600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20240924 | 154500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20240924 | 154400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20240924 | 154300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20240924 | 154200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20240924 | 154100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20240924 | 154000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20240924 | 153900 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20240924 | 153800 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20240924 | 153700 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20240924 | 153600 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20240924 | 153500 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20240924 | 153400 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20240924 | 153300 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20240924 | 153200 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20240924 | 153100 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20240924 | 153000 | 23488204850 | 32350 | 32350 | 32350 | 32350 | 26159 |
| 240 | 20240924 | 152900 | 22641961200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20240924 | 152800 | 22641961200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20240924 | 152700 | 22641961200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 243 | 20240924 | 152600 | 22641961200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20240924 | 152500 | 22641961200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20240924 | 152400 | 22641961200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20240924 | 152300 | 22641961200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20240924 | 152200 | 22641961200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20240924 | 152100 | 22641961200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20240924 | 152000 | 22641961200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20240924 | 151900 | 22641961200 | 32300 | 32350 | 32350 | 32300 | 1809 |
| 251 | 20240924 | 151800 | 22583518400 | 32300 | 32300 | 32350 | 32250 | 4150 |
| 252 | 20240924 | 151700 | 22449476300 | 32250 | 32250 | 32300 | 32250 | 1072 |
| 253 | 20240924 | 151600 | 22414890500 | 32250 | 32250 | 32300 | 32250 | 670 |
| 254 | 20240924 | 151500 | 22393276300 | 32300 | 32300 | 32300 | 32250 | 1869 |
| 255 | 20240924 | 151400 | 22332947600 | 32250 | 32300 | 32300 | 32250 | 1792 |
| 256 | 20240924 | 151300 | 22275077550 | 32300 | 32300 | 32300 | 32250 | 436 |
| 257 | 20240924 | 151200 | 22261000300 | 32300 | 32300 | 32300 | 32250 | 1269 |
| 258 | 20240924 | 151100 | 22220031950 | 32300 | 32300 | 32300 | 32250 | 778 |
| 259 | 20240924 | 151000 | 22194931550 | 32250 | 32200 | 32300 | 32200 | 2615 |
| 260 | 20240924 | 150900 | 22110605300 | 32200 | 32200 | 32250 | 32200 | 550 |
| 261 | 20240924 | 150800 | 22092882150 | 32250 | 32200 | 32250 | 32150 | 1061 |
| 262 | 20240924 | 150700 | 22058727900 | 32200 | 32250 | 32250 | 32150 | 2737 |
| 263 | 20240924 | 150600 | 21970597850 | 32200 | 32250 | 32250 | 32200 | 454 |
| 264 | 20240924 | 150500 | 21955975650 | 32250 | 32250 | 32250 | 32200 | 1058 |
| 265 | 20240924 | 150400 | 21921903200 | 32250 | 32250 | 32300 | 32200 | 429 |
| 266 | 20240924 | 150300 | 21908081700 | 32300 | 32250 | 32300 | 32200 | 665 |
| 267 | 20240924 | 150200 | 21886642550 | 32250 | 32250 | 32250 | 32200 | 1597 |
| 268 | 20240924 | 150100 | 21835145950 | 32250 | 32100 | 32250 | 32100 | 5440 |
| 269 | 20240924 | 150000 | 21659911900 | 32150 | 32050 | 32150 | 32050 | 2703 |
| 270 | 20240924 | 145900 | 21573114000 | 32100 | 32100 | 32150 | 32050 | 3281 |
| 271 | 20240924 | 145800 | 21467917850 | 32150 | 32100 | 32150 | 32100 | 692 |
| 272 | 20240924 | 145700 | 21445703300 | 32100 | 32100 | 32150 | 32100 | 523 |
| 273 | 20240924 | 145600 | 21428912450 | 32150 | 32100 | 32150 | 32100 | 752 |
| 274 | 20240924 | 145500 | 21404772150 | 32100 | 32100 | 32150 | 32050 | 2042 |
| 275 | 20240924 | 145400 | 21339275550 | 32100 | 32100 | 32150 | 32050 | 3064 |
| 276 | 20240924 | 145300 | 21240923000 | 32100 | 32050 | 32150 | 32050 | 3961 |
| 277 | 20240924 | 145200 | 21113789550 | 32100 | 32050 | 32100 | 32050 | 659 |
| 278 | 20240924 | 145100 | 21092667700 | 32050 | 32100 | 32100 | 32050 | 996 |
| 279 | 20240924 | 145000 | 21060715150 | 32100 | 32100 | 32150 | 32100 | 714 |
| 280 | 20240924 | 144900 | 21037793950 | 32150 | 32100 | 32150 | 32100 | 2257 |
| 281 | 20240924 | 144800 | 20965325850 | 32050 | 32100 | 32100 | 32050 | 1102 |
| 282 | 20240924 | 144700 | 20929993450 | 32100 | 32050 | 32100 | 32050 | 778 |
| 283 | 20240924 | 144600 | 20905056750 | 32050 | 32050 | 32100 | 32050 | 539 |
| 284 | 20240924 | 144500 | 20887774700 | 32050 | 32050 | 32100 | 32050 | 805 |
| 285 | 20240924 | 144400 | 20861972500 | 32050 | 32100 | 32150 | 32050 | 1135 |
| 286 | 20240924 | 144300 | 20825543050 | 32100 | 32100 | 32150 | 32050 | 1255 |
| 287 | 20240924 | 144200 | 20785272250 | 32100 | 32100 | 32100 | 32100 | 696 |
| 288 | 20240924 | 144100 | 20762930650 | 32100 | 32100 | 32150 | 32100 | 1036 |
| 289 | 20240924 | 144000 | 20729674100 | 32100 | 32150 | 32150 | 32100 | 961 |
| 290 | 20240924 | 143900 | 20698825700 | 32100 | 32100 | 32100 | 32100 | 722 |
| 291 | 20240924 | 143800 | 20675649500 | 32100 | 32100 | 32150 | 32100 | 1870 |
| 292 | 20240924 | 143700 | 20615572300 | 32100 | 32100 | 32150 | 32100 | 824 |
| 293 | 20240924 | 143600 | 20589121600 | 32150 | 32100 | 32150 | 32100 | 911 |
| 294 | 20240924 | 143500 | 20559878250 | 32100 | 32100 | 32150 | 32100 | 2194 |
| 295 | 20240924 | 143400 | 20489450600 | 32100 | 32100 | 32150 | 32100 | 1028 |
| 296 | 20240924 | 143300 | 20456448750 | 32150 | 32100 | 32150 | 32100 | 498 |
| 297 | 20240924 | 143200 | 20440462100 | 32100 | 32100 | 32150 | 32100 | 1427 |
| 298 | 20240924 | 143100 | 20394649100 | 32100 | 32100 | 32150 | 32100 | 849 |
| 299 | 20240924 | 143000 | 20367392750 | 32100 | 32100 | 32150 | 32100 | 540 |
| 300 | 20240924 | 142900 | 20350053100 | 32100 | 32150 | 32150 | 32100 | 1319 |
| 301 | 20240924 | 142800 | 20307687400 | 32150 | 32150 | 32150 | 32150 | 1472 |
| 302 | 20240924 | 142700 | 20260362600 | 32150 | 32150 | 32200 | 32150 | 893 |
| 303 | 20240924 | 142600 | 20231651450 | 32150 | 32150 | 32200 | 32150 | 1670 |
| 304 | 20240924 | 142500 | 20177960600 | 32150 | 32200 | 32200 | 32150 | 574 |
| 305 | 20240924 | 142400 | 20159505450 | 32200 | 32150 | 32200 | 32150 | 1055 |
| 306 | 20240924 | 142300 | 20125578450 | 32150 | 32150 | 32200 | 32150 | 546 |
| 307 | 20240924 | 142200 | 20108024350 | 32150 | 32150 | 32200 | 32150 | 2460 |
| 308 | 20240924 | 142100 | 20028934150 | 32150 | 32150 | 32200 | 32150 | 502 |
| 309 | 20240924 | 142000 | 20012794600 | 32150 | 32150 | 32200 | 32150 | 824 |
| 310 | 20240924 | 141900 | 19986302750 | 32200 | 32200 | 32200 | 32150 | 859 |
| 311 | 20240924 | 141800 | 19958648100 | 32250 | 32150 | 32250 | 32150 | 2296 |
| 312 | 20240924 | 141700 | 19884734650 | 32150 | 32200 | 32200 | 32150 | 1556 |
| 313 | 20240924 | 141600 | 19834636550 | 32250 | 32200 | 32250 | 32200 | 968 |
| 314 | 20240924 | 141500 | 19803465700 | 32200 | 32200 | 32250 | 32200 | 1643 |
| 315 | 20240924 | 141400 | 19750560450 | 32250 | 32250 | 32300 | 32200 | 2901 |
| 316 | 20240924 | 141300 | 19657022700 | 32300 | 32250 | 32300 | 32250 | 812 |
| 317 | 20240924 | 141200 | 19630834950 | 32250 | 32250 | 32300 | 32250 | 532 |
| 318 | 20240924 | 141100 | 19613677700 | 32250 | 32250 | 32300 | 32250 | 1547 |
| 319 | 20240924 | 141000 | 19563785800 | 32250 | 32250 | 32300 | 32250 | 1304 |
| 320 | 20240924 | 140900 | 19521731500 | 32250 | 32250 | 32300 | 32250 | 1154 |
| 321 | 20240924 | 140800 | 19484514800 | 32250 | 32250 | 32300 | 32250 | 565 |
| 322 | 20240924 | 140700 | 19466293400 | 32250 | 32250 | 32300 | 32250 | 823 |
| 323 | 20240924 | 140600 | 19439749700 | 32300 | 32250 | 32300 | 32200 | 544 |
| 324 | 20240924 | 140500 | 19422213300 | 32250 | 32200 | 32250 | 32200 | 4800 |
| 325 | 20240924 | 140400 | 19267427300 | 32200 | 32250 | 32250 | 32200 | 4961 |
| 326 | 20240924 | 140300 | 19107479650 | 32250 | 32200 | 32300 | 32200 | 2175 |
| 327 | 20240924 | 140200 | 19037340400 | 32200 | 32200 | 32250 | 32200 | 438 |
| 328 | 20240924 | 140100 | 19023233250 | 32250 | 32200 | 32250 | 32200 | 787 |
| 329 | 20240924 | 140000 | 18997866300 | 32250 | 32250 | 32300 | 32200 | 3126 |
| 330 | 20240924 | 135900 | 18897055250 | 32200 | 32200 | 32250 | 32200 | 1093 |
| 331 | 20240924 | 135800 | 18861853950 | 32200 | 32200 | 32250 | 32200 | 939 |
| 332 | 20240924 | 135700 | 18831590150 | 32200 | 32150 | 32200 | 32150 | 2766 |
| 333 | 20240924 | 135600 | 18742531000 | 32150 | 32150 | 32200 | 32150 | 892 |
| 334 | 20240924 | 135500 | 18713850350 | 32150 | 32150 | 32200 | 32150 | 618 |
| 335 | 20240924 | 135400 | 18693979900 | 32150 | 32150 | 32200 | 32150 | 408 |
| 336 | 20240924 | 135300 | 18680859950 | 32150 | 32150 | 32250 | 32100 | 4065 |
| 337 | 20240924 | 135200 | 18549995200 | 32150 | 32100 | 32150 | 32100 | 1233 |
| 338 | 20240924 | 135100 | 18510400450 | 32100 | 32150 | 32150 | 32100 | 883 |
| 339 | 20240924 | 135000 | 18482033250 | 32100 | 32100 | 32150 | 32100 | 807 |
| 340 | 20240924 | 134900 | 18456118250 | 32100 | 32100 | 32250 | 32100 | 11448 |
| 341 | 20240924 | 134800 | 18087685100 | 32100 | 32050 | 32150 | 32050 | 4455 |
| 342 | 20240924 | 134700 | 17944683050 | 32050 | 32050 | 32100 | 32050 | 545 |
| 343 | 20240924 | 134600 | 17927210750 | 32100 | 32100 | 32100 | 32050 | 783 |
| 344 | 20240924 | 134500 | 17902114150 | 32050 | 32100 | 32100 | 32050 | 425 |
| 345 | 20240924 | 134400 | 17888492100 | 32050 | 32050 | 32100 | 32050 | 935 |
| 346 | 20240924 | 134300 | 17858506350 | 32100 | 32050 | 32100 | 32050 | 499 |
| 347 | 20240924 | 134200 | 17842497300 | 32100 | 32100 | 32100 | 32050 | 703 |
| 348 | 20240924 | 134100 | 17819959350 | 32100 | 32050 | 32100 | 32050 | 1102 |
| 349 | 20240924 | 134000 | 17784630550 | 32050 | 32000 | 32100 | 32000 | 2977 |
| 350 | 20240924 | 133900 | 17689180700 | 32050 | 31950 | 32050 | 31950 | 2224 |
| 351 | 20240924 | 133800 | 17618008800 | 32000 | 31950 | 32000 | 31950 | 2390 |
| 352 | 20240924 | 133700 | 17541561050 | 31950 | 31950 | 32000 | 31950 | 1970 |
| 353 | 20240924 | 133600 | 17478551450 | 31950 | 31900 | 32000 | 31900 | 1128 |
| 354 | 20240924 | 133500 | 17442523000 | 31900 | 31900 | 31950 | 31900 | 762 |
| 355 | 20240924 | 133400 | 17418208300 | 31950 | 31950 | 31950 | 31900 | 593 |
| 356 | 20240924 | 133300 | 17399269700 | 31950 | 31950 | 32000 | 31950 | 616 |
| 357 | 20240924 | 133200 | 17379587750 | 31950 | 31950 | 32000 | 31950 | 541 |
| 358 | 20240924 | 133100 | 17362302300 | 31950 | 32000 | 32000 | 31950 | 330 |
| 359 | 20240924 | 133000 | 17351758500 | 31950 | 31900 | 32000 | 31900 | 808 |
| 360 | 20240924 | 132900 | 17325946100 | 31900 | 31900 | 31950 | 31900 | 1963 |
| 361 | 20240924 | 132800 | 17263275200 | 31900 | 31950 | 31950 | 31900 | 439 |
| 362 | 20240924 | 132700 | 17249265300 | 31950 | 31900 | 31950 | 31900 | 1355 |
| 363 | 20240924 | 132600 | 17205990750 | 31900 | 31900 | 31950 | 31900 | 800 |
| 364 | 20240924 | 132500 | 17180445700 | 31900 | 31900 | 31900 | 31900 | 242 |
| 365 | 20240924 | 132400 | 17172725900 | 31950 | 31900 | 31950 | 31850 | 1020 |
| 366 | 20240924 | 132300 | 17140181400 | 31900 | 31950 | 31950 | 31900 | 556 |
| 367 | 20240924 | 132200 | 17122440250 | 31900 | 31950 | 31950 | 31900 | 403 |
| 368 | 20240924 | 132100 | 17109582300 | 31900 | 31900 | 32000 | 31900 | 390 |
| 369 | 20240924 | 132000 | 17097138000 | 31950 | 31950 | 31950 | 31900 | 519 |
| 370 | 20240924 | 131900 | 17080557250 | 32000 | 31900 | 32000 | 31900 | 464 |
| 371 | 20240924 | 131800 | 17065744800 | 31950 | 31950 | 31950 | 31900 | 1822 |
| 372 | 20240924 | 131700 | 17007563200 | 31950 | 31950 | 31950 | 31950 | 1060 |
| 373 | 20240924 | 131600 | 16973696200 | 31950 | 31950 | 32000 | 31950 | 543 |
| 374 | 20240924 | 131500 | 16956347150 | 31950 | 31950 | 32000 | 31950 | 545 |
| 375 | 20240924 | 131400 | 16938927450 | 31950 | 31950 | 32000 | 31950 | 802 |
| 376 | 20240924 | 131300 | 16913299650 | 31950 | 31950 | 32000 | 31950 | 857 |
| 377 | 20240924 | 131200 | 16885918300 | 31950 | 31950 | 32000 | 31950 | 859 |
| 378 | 20240924 | 131100 | 16858472200 | 31950 | 31950 | 32000 | 31900 | 2035 |
| 379 | 20240924 | 131000 | 16793510600 | 31950 | 31950 | 32000 | 31950 | 1587 |
| 380 | 20240924 | 130900 | 16742800700 | 31950 | 31950 | 32000 | 31950 | 750 |
| 381 | 20240924 | 130800 | 16718838000 | 31950 | 31950 | 32000 | 31950 | 710 |
| 382 | 20240924 | 130700 | 16696152250 | 31950 | 31900 | 32000 | 31900 | 2412 |
| 383 | 20240924 | 130600 | 16619163750 | 31900 | 31900 | 31950 | 31900 | 906 |
| 384 | 20240924 | 130500 | 16590247850 | 31900 | 31900 | 31950 | 31900 | 834 |
| 385 | 20240924 | 130400 | 16563641950 | 31900 | 31900 | 31950 | 31900 | 782 |
| 386 | 20240924 | 130300 | 16538689900 | 31900 | 31900 | 31950 | 31900 | 218 |
| 387 | 20240924 | 130200 | 16531735500 | 31900 | 31900 | 31900 | 31900 | 302 |
| 388 | 20240924 | 130100 | 16522101700 | 31900 | 31900 | 31950 | 31900 | 1262 |
| 389 | 20240924 | 130000 | 16481825000 | 31950 | 31900 | 31950 | 31900 | 451 |
| 390 | 20240924 | 125900 | 16467434450 | 31950 | 31900 | 31950 | 31900 | 788 |
| 391 | 20240924 | 125800 | 16442296750 | 31900 | 31900 | 31950 | 31900 | 508 |
| 392 | 20240924 | 125700 | 16426091350 | 31900 | 31900 | 31900 | 31900 | 619 |
| 393 | 20240924 | 125600 | 16406345250 | 31900 | 31900 | 31950 | 31900 | 1030 |
| 394 | 20240924 | 125500 | 16373479500 | 31900 | 31900 | 31950 | 31900 | 796 |
| 395 | 20240924 | 125400 | 16348081950 | 31900 | 31900 | 31950 | 31900 | 419 |
| 396 | 20240924 | 125300 | 16334714050 | 31900 | 31900 | 31950 | 31850 | 1817 |
| 397 | 20240924 | 125200 | 16276763700 | 31850 | 31900 | 31900 | 31850 | 614 |
| 398 | 20240924 | 125100 | 16257200400 | 31900 | 31900 | 31900 | 31900 | 1379 |
| 399 | 20240924 | 125000 | 16213210300 | 31900 | 31900 | 31950 | 31900 | 998 |
| 400 | 20240924 | 124900 | 16181373850 | 31900 | 31950 | 31950 | 31900 | 575 |
| 401 | 20240924 | 124800 | 16163025650 | 31900 | 31900 | 31950 | 31900 | 1011 |
| 402 | 20240924 | 124700 | 16130772000 | 31900 | 31900 | 31950 | 31850 | 556 |
| 403 | 20240924 | 124600 | 16113032000 | 31950 | 31900 | 31950 | 31900 | 451 |
| 404 | 20240924 | 124500 | 16098644700 | 31900 | 31850 | 31900 | 31850 | 683 |
| 405 | 20240924 | 124400 | 16076857800 | 31850 | 31850 | 31900 | 31850 | 744 |
| 406 | 20240924 | 124300 | 16053159100 | 31850 | 31850 | 31900 | 31850 | 802 |
| 407 | 20240924 | 124200 | 16027612650 | 31850 | 31850 | 31900 | 31850 | 707 |
| 408 | 20240924 | 124100 | 16005082500 | 31900 | 31850 | 31900 | 31850 | 504 |
| 409 | 20240924 | 124000 | 15989026650 | 31900 | 31850 | 31900 | 31850 | 1186 |
| 410 | 20240924 | 123900 | 15951245250 | 31850 | 31850 | 31900 | 31850 | 922 |
| 411 | 20240924 | 123800 | 15921877400 | 31900 | 31850 | 31900 | 31850 | 411 |
| 412 | 20240924 | 123700 | 15908784850 | 31850 | 31850 | 31900 | 31850 | 892 |
| 413 | 20240924 | 123600 | 15880343200 | 31850 | 31850 | 31900 | 31850 | 504 |
| 414 | 20240924 | 123500 | 15864275300 | 31850 | 31850 | 31900 | 31850 | 966 |
| 415 | 20240924 | 123400 | 15833503100 | 31850 | 31850 | 31900 | 31850 | 451 |
| 416 | 20240924 | 123300 | 15819129400 | 31850 | 31900 | 31900 | 31850 | 1194 |
| 417 | 20240924 | 123200 | 15781044300 | 31900 | 31900 | 31950 | 31900 | 599 |
| 418 | 20240924 | 123100 | 15761935500 | 31900 | 31900 | 31900 | 31850 | 465 |
| 419 | 20240924 | 123000 | 15747109500 | 31900 | 31900 | 31950 | 31900 | 494 |
| 420 | 20240924 | 122900 | 15731350550 | 31900 | 31950 | 31950 | 31900 | 2872 |
| 421 | 20240924 | 122800 | 15639727750 | 31900 | 31850 | 31900 | 31850 | 1190 |
| 422 | 20240924 | 122700 | 15601809950 | 31850 | 31850 | 31900 | 31850 | 1775 |
| 423 | 20240924 | 122600 | 15545275000 | 31850 | 31850 | 31900 | 31850 | 530 |
| 424 | 20240924 | 122500 | 15528393950 | 31850 | 31900 | 31900 | 31850 | 503 |
| 425 | 20240924 | 122400 | 15512362250 | 31900 | 31900 | 31950 | 31850 | 726 |
| 426 | 20240924 | 122300 | 15489205700 | 31900 | 31950 | 31950 | 31900 | 586 |
| 427 | 20240924 | 122200 | 15470512050 | 31900 | 31900 | 31950 | 31900 | 828 |
| 428 | 20240924 | 122100 | 15444098150 | 31900 | 31900 | 31950 | 31900 | 856 |
| 429 | 20240924 | 122000 | 15416791400 | 31900 | 31900 | 31950 | 31900 | 472 |
| 430 | 20240924 | 121900 | 15401726350 | 31900 | 31950 | 32000 | 31900 | 5001 |
| 431 | 20240924 | 121800 | 15241792800 | 32000 | 31950 | 32000 | 31950 | 504 |
| 432 | 20240924 | 121700 | 15225687200 | 31950 | 31950 | 32000 | 31950 | 678 |
| 433 | 20240924 | 121600 | 15204024100 | 31950 | 31900 | 31950 | 31900 | 1437 |
| 434 | 20240924 | 121500 | 15158177450 | 31900 | 31900 | 31950 | 31900 | 625 |
| 435 | 20240924 | 121400 | 15138226150 | 31900 | 31900 | 31950 | 31900 | 318 |
| 436 | 20240924 | 121300 | 15128080650 | 31900 | 31950 | 32000 | 31900 | 744 |
| 437 | 20240924 | 121200 | 15104308300 | 31950 | 31950 | 32000 | 31900 | 346 |
| 438 | 20240924 | 121100 | 15093260100 | 31950 | 31950 | 31950 | 31900 | 957 |
| 439 | 20240924 | 121000 | 15062685500 | 31950 | 32000 | 32000 | 31950 | 1662 |
| 440 | 20240924 | 120900 | 15009583800 | 31950 | 31950 | 32000 | 31900 | 451 |
| 441 | 20240924 | 120800 | 14995182450 | 31950 | 31900 | 31950 | 31900 | 533 |
| 442 | 20240924 | 120700 | 14978171850 | 31900 | 31900 | 31950 | 31900 | 975 |
| 443 | 20240924 | 120600 | 14947043850 | 31950 | 31900 | 31950 | 31900 | 1021 |
| 444 | 20240924 | 120500 | 14914438000 | 31900 | 31900 | 32000 | 31900 | 1934 |
| 445 | 20240924 | 120400 | 14852679100 | 31900 | 31900 | 31950 | 31900 | 1301 |
| 446 | 20240924 | 120300 | 14811137650 | 31900 | 31950 | 31950 | 31900 | 653 |
| 447 | 20240924 | 120200 | 14790299250 | 31900 | 31900 | 31950 | 31900 | 529 |
| 448 | 20240924 | 120100 | 14773423850 | 31900 | 31900 | 31950 | 31900 | 2087 |
| 449 | 20240924 | 120000 | 14706762850 | 31900 | 31900 | 31950 | 31900 | 1272 |
| 450 | 20240924 | 115900 | 14666166300 | 31950 | 31900 | 31950 | 31900 | 704 |
| 451 | 20240924 | 115800 | 14643706700 | 31900 | 31900 | 31950 | 31900 | 592 |
| 452 | 20240924 | 115700 | 14624818250 | 31900 | 31900 | 31950 | 31850 | 2083 |
| 453 | 20240924 | 115600 | 14558371200 | 31950 | 31900 | 31950 | 31900 | 844 |
| 454 | 20240924 | 115500 | 14531437250 | 31900 | 31900 | 31950 | 31900 | 320 |
| 455 | 20240924 | 115400 | 14521226250 | 31900 | 31950 | 31950 | 31900 | 795 |
| 456 | 20240924 | 115300 | 14495864700 | 31900 | 31900 | 31950 | 31900 | 321 |
| 457 | 20240924 | 115200 | 14485624550 | 31900 | 31900 | 31950 | 31900 | 534 |
| 458 | 20240924 | 115100 | 14468588800 | 31900 | 31950 | 31950 | 31900 | 570 |
| 459 | 20240924 | 115000 | 14450405600 | 31900 | 31900 | 31950 | 31900 | 649 |
| 460 | 20240924 | 114900 | 14429694250 | 31900 | 31900 | 31950 | 31900 | 646 |
| 461 | 20240924 | 114800 | 14409086650 | 31900 | 31900 | 31950 | 31900 | 868 |
| 462 | 20240924 | 114700 | 14381397350 | 31900 | 31850 | 31900 | 31850 | 950 |
| 463 | 20240924 | 114600 | 14351104700 | 31850 | 31900 | 31900 | 31850 | 1378 |
| 464 | 20240924 | 114500 | 14307215100 | 31850 | 31850 | 31900 | 31850 | 386 |
| 465 | 20240924 | 114400 | 14294919950 | 31850 | 31900 | 31900 | 31850 | 785 |
| 466 | 20240924 | 114300 | 14269911550 | 31850 | 31900 | 31900 | 31850 | 1201 |
| 467 | 20240924 | 114200 | 14231655900 | 31850 | 31850 | 31850 | 31850 | 1021 |
| 468 | 20240924 | 114100 | 14199137050 | 31850 | 31850 | 31900 | 31850 | 353 |
| 469 | 20240924 | 114000 | 14187893550 | 31850 | 31850 | 31900 | 31850 | 3657 |
| 470 | 20240924 | 113900 | 14071417950 | 31850 | 31900 | 31900 | 31850 | 924 |
| 471 | 20240924 | 113800 | 14041961750 | 31900 | 31850 | 31900 | 31850 | 1083 |
| 472 | 20240924 | 113700 | 14007444100 | 31850 | 31900 | 31900 | 31850 | 1040 |
| 473 | 20240924 | 113600 | 13974293100 | 31900 | 31900 | 31950 | 31900 | 457 |
| 474 | 20240924 | 113500 | 13959714400 | 31900 | 31900 | 31950 | 31900 | 606 |
| 475 | 20240924 | 113400 | 13940377300 | 31900 | 31900 | 31900 | 31900 | 1627 |
| 476 | 20240924 | 113300 | 13888476000 | 31900 | 31900 | 31950 | 31900 | 580 |
| 477 | 20240924 | 113200 | 13869973750 | 31900 | 31900 | 31900 | 31850 | 1502 |
| 478 | 20240924 | 113100 | 13822066550 | 31900 | 31900 | 31950 | 31900 | 1243 |
| 479 | 20240924 | 113000 | 13782405050 | 31900 | 31900 | 31950 | 31900 | 1835 |
| 480 | 20240924 | 112900 | 13723868050 | 31900 | 31900 | 31950 | 31900 | 1064 |
| 481 | 20240924 | 112800 | 13689923250 | 31900 | 31900 | 31950 | 31900 | 794 |
| 482 | 20240924 | 112700 | 13664594600 | 31900 | 31850 | 31950 | 31850 | 2494 |
| 483 | 20240924 | 112600 | 13585057500 | 31850 | 31850 | 31900 | 31850 | 496 |
| 484 | 20240924 | 112500 | 13569256600 | 31850 | 31850 | 31900 | 31850 | 944 |
| 485 | 20240924 | 112400 | 13539185100 | 31850 | 31900 | 31900 | 31850 | 1166 |
| 486 | 20240924 | 112300 | 13501998800 | 31950 | 31950 | 31950 | 31900 | 481 |
| 487 | 20240924 | 112200 | 13486652450 | 31950 | 31900 | 31950 | 31900 | 597 |
| 488 | 20240924 | 112100 | 13467602850 | 31900 | 31850 | 31950 | 31850 | 2489 |
| 489 | 20240924 | 112000 | 13388209050 | 31850 | 31850 | 31900 | 31850 | 1487 |
| 490 | 20240924 | 111900 | 13340830950 | 31850 | 31850 | 31900 | 31850 | 477 |
| 491 | 20240924 | 111800 | 13325637600 | 31850 | 31850 | 31900 | 31850 | 323 |
| 492 | 20240924 | 111700 | 13315349800 | 31900 | 31900 | 31900 | 31850 | 488 |
| 493 | 20240924 | 111600 | 13299805000 | 31900 | 31850 | 31900 | 31850 | 570 |
| 494 | 20240924 | 111500 | 13281649650 | 31850 | 31850 | 31900 | 31850 | 409 |
| 495 | 20240924 | 111400 | 13268621750 | 31850 | 31850 | 31900 | 31850 | 1165 |
| 496 | 20240924 | 111300 | 13231515100 | 31850 | 31850 | 31900 | 31850 | 514 |
| 497 | 20240924 | 111200 | 13215140750 | 31850 | 31850 | 31900 | 31850 | 1332 |
| 498 | 20240924 | 111100 | 13172709150 | 31850 | 31900 | 31900 | 31850 | 5249 |
| 499 | 20240924 | 111000 | 13005278400 | 31900 | 31900 | 31950 | 31900 | 600 |
| 500 | 20240924 | 110900 | 12986138200 | 31900 | 31900 | 31950 | 31900 | 1176 |
| 501 | 20240924 | 110800 | 12948623000 | 31900 | 31950 | 31950 | 31900 | 2267 |
| 502 | 20240924 | 110700 | 12876303650 | 31900 | 31950 | 31950 | 31900 | 2481 |
| 503 | 20240924 | 110600 | 12797075550 | 31950 | 31900 | 31950 | 31900 | 1065 |
| 504 | 20240924 | 110500 | 12763069300 | 31900 | 31900 | 31950 | 31900 | 595 |
| 505 | 20240924 | 110400 | 12744088750 | 31900 | 31900 | 31950 | 31900 | 492 |
| 506 | 20240924 | 110300 | 12728389850 | 31900 | 31950 | 31950 | 31900 | 1169 |
| 507 | 20240924 | 110200 | 12691097450 | 31900 | 31950 | 31950 | 31900 | 545 |
| 508 | 20240924 | 110100 | 12673705900 | 31950 | 31900 | 31950 | 31900 | 518 |
| 509 | 20240924 | 110000 | 12657180100 | 31900 | 32000 | 32000 | 31900 | 1419 |
| 510 | 20240924 | 105900 | 12611860950 | 31950 | 32000 | 32000 | 31950 | 1790 |
| 511 | 20240924 | 105800 | 12554600550 | 32000 | 31950 | 32000 | 31950 | 448 |
| 512 | 20240924 | 105700 | 12540283450 | 31950 | 31900 | 32000 | 31900 | 1472 |
| 513 | 20240924 | 105600 | 12493250650 | 31900 | 31950 | 32000 | 31900 | 864 |
| 514 | 20240924 | 105500 | 12465645950 | 31950 | 31950 | 32000 | 31950 | 635 |
| 515 | 20240924 | 105400 | 12445357450 | 31950 | 31950 | 31950 | 31900 | 1231 |
| 516 | 20240924 | 105300 | 12406055050 | 31950 | 31950 | 31950 | 31900 | 558 |
| 517 | 20240924 | 105200 | 12388251600 | 31950 | 31950 | 32000 | 31900 | 831 |
| 518 | 20240924 | 105100 | 12361728250 | 31950 | 31950 | 31950 | 31900 | 521 |
| 519 | 20240924 | 105000 | 12345086150 | 31900 | 31950 | 31950 | 31900 | 678 |
| 520 | 20240924 | 104900 | 12323443200 | 31900 | 31950 | 32000 | 31900 | 479 |
| 521 | 20240924 | 104800 | 12308140550 | 31950 | 31950 | 32000 | 31950 | 786 |
| 522 | 20240924 | 104700 | 12283024000 | 32000 | 32000 | 32000 | 31950 | 598 |
| 523 | 20240924 | 104600 | 12263913300 | 31950 | 31950 | 32000 | 31950 | 1237 |
| 524 | 20240924 | 104500 | 12224385250 | 31950 | 31950 | 32000 | 31950 | 999 |
| 525 | 20240924 | 104400 | 12192436050 | 31950 | 32000 | 32000 | 31950 | 5634 |
| 526 | 20240924 | 104300 | 12012219450 | 32000 | 32000 | 32000 | 31950 | 1136 |
| 527 | 20240924 | 104200 | 11975873900 | 31950 | 31950 | 32000 | 31950 | 378 |
| 528 | 20240924 | 104100 | 11963795500 | 31950 | 31900 | 31950 | 31900 | 1119 |
| 529 | 20240924 | 104000 | 11928050600 | 31950 | 31950 | 31950 | 31900 | 1539 |
| 530 | 20240924 | 103900 | 11878937500 | 31950 | 32000 | 32000 | 31900 | 3576 |
| 531 | 20240924 | 103800 | 11764691000 | 32000 | 32000 | 32050 | 31950 | 10304 |
| 532 | 20240924 | 103700 | 11434932350 | 32000 | 32000 | 32050 | 32000 | 1249 |
| 533 | 20240924 | 103600 | 11394962850 | 32000 | 32050 | 32050 | 32000 | 335 |
| 534 | 20240924 | 103500 | 11384239400 | 32000 | 32050 | 32050 | 32000 | 403 |
| 535 | 20240924 | 103400 | 11371341950 | 32000 | 32000 | 32050 | 32000 | 634 |
| 536 | 20240924 | 103300 | 11351053300 | 32000 | 32050 | 32100 | 32000 | 3278 |
| 537 | 20240924 | 103200 | 11245993150 | 32050 | 32000 | 32100 | 32000 | 1497 |
| 538 | 20240924 | 103100 | 11198004800 | 32050 | 32050 | 32050 | 32000 | 1367 |
| 539 | 20240924 | 103000 | 11154207100 | 32050 | 32100 | 32100 | 32000 | 1295 |
| 540 | 20240924 | 102900 | 11112708600 | 32050 | 32050 | 32100 | 32050 | 936 |
| 541 | 20240924 | 102800 | 11082709600 | 32050 | 32100 | 32100 | 32050 | 1107 |
| 542 | 20240924 | 102700 | 11047224650 | 32050 | 32050 | 32100 | 32050 | 325 |
| 543 | 20240924 | 102600 | 11036807100 | 32100 | 32000 | 32100 | 31950 | 1942 |
| 544 | 20240924 | 102500 | 10974562850 | 31950 | 32000 | 32050 | 31950 | 4916 |
| 545 | 20240924 | 102400 | 10817289450 | 32000 | 32000 | 32050 | 32000 | 604 |
| 546 | 20240924 | 102300 | 10797960950 | 32000 | 31950 | 32050 | 31950 | 1044 |
| 547 | 20240924 | 102200 | 10764553250 | 32000 | 32000 | 32000 | 31950 | 1305 |
| 548 | 20240924 | 102100 | 10722809100 | 32000 | 32000 | 32050 | 32000 | 481 |
| 549 | 20240924 | 102000 | 10707415700 | 32000 | 32050 | 32100 | 32000 | 1060 |
| 550 | 20240924 | 101900 | 10673473950 | 32050 | 32050 | 32100 | 32000 | 653 |
| 551 | 20240924 | 101800 | 10652548100 | 32050 | 32100 | 32100 | 32000 | 1519 |
| 552 | 20240924 | 101700 | 10603867950 | 32100 | 32050 | 32100 | 32050 | 465 |
| 553 | 20240924 | 101600 | 10588964050 | 32100 | 31950 | 32100 | 31950 | 4183 |
| 554 | 20240924 | 101500 | 10455049350 | 31950 | 31950 | 32000 | 31950 | 413 |
| 555 | 20240924 | 101400 | 10441849700 | 32000 | 32000 | 32000 | 31950 | 2311 |
| 556 | 20240924 | 101300 | 10367919950 | 31950 | 31950 | 32000 | 31950 | 630 |
| 557 | 20240924 | 101200 | 10347790050 | 31950 | 32000 | 32000 | 31950 | 249 |
| 558 | 20240924 | 101100 | 10339832050 | 32000 | 32000 | 32000 | 31950 | 2057 |
| 559 | 20240924 | 101000 | 10274014250 | 32000 | 32000 | 32050 | 32000 | 654 |
| 560 | 20240924 | 100900 | 10253081950 | 32000 | 32050 | 32050 | 32000 | 451 |
| 561 | 20240924 | 100800 | 10238630250 | 32000 | 32050 | 32050 | 32000 | 296 |
| 562 | 20240924 | 100700 | 10229150650 | 32050 | 32100 | 32100 | 32050 | 1249 |
| 563 | 20240924 | 100600 | 10189115200 | 32100 | 32050 | 32100 | 32000 | 1538 |
| 564 | 20240924 | 100500 | 10139814750 | 32050 | 31950 | 32050 | 31950 | 1719 |
| 565 | 20240924 | 100400 | 10084807100 | 31950 | 32000 | 32000 | 31950 | 1287 |
| 566 | 20240924 | 100300 | 10043661900 | 32000 | 31950 | 32000 | 31950 | 1650 |
| 567 | 20240924 | 100200 | 9990944200 | 32000 | 31950 | 32000 | 31950 | 1518 |
| 568 | 20240924 | 100100 | 9942422050 | 31950 | 31950 | 32000 | 31950 | 761 |
| 569 | 20240924 | 100000 | 9918099750 | 32000 | 32000 | 32050 | 31950 | 2456 |
| 570 | 20240924 | 095900 | 9839540700 | 32050 | 32050 | 32050 | 32000 | 1855 |
| 571 | 20240924 | 095800 | 9780123000 | 32050 | 32100 | 32100 | 32050 | 392 |
| 572 | 20240924 | 095700 | 9767558550 | 32050 | 32100 | 32100 | 32050 | 269 |
| 573 | 20240924 | 095600 | 9758934450 | 32100 | 32150 | 32150 | 32050 | 1332 |
| 574 | 20240924 | 095500 | 9716203700 | 32100 | 32150 | 32200 | 32100 | 2013 |
| 575 | 20240924 | 095400 | 9651459450 | 32200 | 32100 | 32200 | 32050 | 10586 |
| 576 | 20240924 | 095300 | 9311119500 | 32100 | 31900 | 32100 | 31900 | 5034 |
| 577 | 20240924 | 095200 | 9150128850 | 31950 | 31950 | 31950 | 31900 | 374 |
| 578 | 20240924 | 095100 | 9138195100 | 31950 | 31900 | 31950 | 31900 | 407 |
| 579 | 20240924 | 095000 | 9125205000 | 31900 | 31950 | 31950 | 31900 | 626 |
| 580 | 20240924 | 094900 | 9105227900 | 31900 | 31950 | 31950 | 31900 | 1014 |
| 581 | 20240924 | 094800 | 9072831700 | 31950 | 32000 | 32000 | 31950 | 623 |
| 582 | 20240924 | 094700 | 9052907500 | 32000 | 32000 | 32050 | 31950 | 1137 |
| 583 | 20240924 | 094600 | 9016535800 | 32000 | 32000 | 32000 | 31950 | 529 |
| 584 | 20240924 | 094500 | 8999624800 | 32000 | 31950 | 32000 | 31950 | 1201 |
| 585 | 20240924 | 094400 | 8961218400 | 31950 | 32050 | 32100 | 31900 | 6898 |
| 586 | 20240924 | 094300 | 8740585850 | 32050 | 32000 | 32050 | 32000 | 3701 |
| 587 | 20240924 | 094200 | 8622115700 | 31950 | 31950 | 32000 | 31950 | 2957 |
| 588 | 20240924 | 094100 | 8527542450 | 31950 | 31950 | 32000 | 31900 | 2141 |
| 589 | 20240924 | 094000 | 8459139900 | 31900 | 31950 | 31950 | 31900 | 1241 |
| 590 | 20240924 | 093900 | 8419500250 | 31950 | 31950 | 31950 | 31900 | 1395 |
| 591 | 20240924 | 093800 | 8374938050 | 31950 | 31900 | 31950 | 31850 | 1705 |
| 592 | 20240924 | 093700 | 8320553150 | 31900 | 31900 | 31950 | 31900 | 639 |
| 593 | 20240924 | 093600 | 8300168800 | 31900 | 31900 | 31900 | 31900 | 2560 |
| 594 | 20240924 | 093500 | 8218504800 | 31950 | 31900 | 31950 | 31850 | 2258 |
| 595 | 20240924 | 093400 | 8146512300 | 31850 | 31850 | 31900 | 31850 | 1858 |
| 596 | 20240924 | 093300 | 8087304800 | 31850 | 31850 | 31900 | 31800 | 1478 |
| 597 | 20240924 | 093200 | 8040223850 | 31850 | 31850 | 31900 | 31750 | 20705 |
| 598 | 20240924 | 093100 | 7381617450 | 31900 | 31900 | 31950 | 31850 | 5700 |
| 599 | 20240924 | 093000 | 7199803950 | 31900 | 31950 | 31950 | 31900 | 2330 |
| 600 | 20240924 | 092900 | 7125411700 | 31950 | 31950 | 32050 | 31900 | 14876 |
| 601 | 20240924 | 092800 | 6649723350 | 31950 | 32050 | 32050 | 31950 | 3389 |
| 602 | 20240924 | 092700 | 6541297000 | 32050 | 32050 | 32100 | 32000 | 2378 |
| 603 | 20240924 | 092600 | 6465072650 | 32100 | 32100 | 32150 | 32050 | 2601 |
| 604 | 20240924 | 092500 | 6381569200 | 32100 | 32050 | 32150 | 32050 | 3098 |
| 605 | 20240924 | 092400 | 6282158750 | 32050 | 32050 | 32100 | 32000 | 1703 |
| 606 | 20240924 | 092300 | 6227565800 | 32050 | 32000 | 32100 | 32000 | 4603 |
| 607 | 20240924 | 092200 | 6080093150 | 32000 | 31950 | 32050 | 31950 | 2581 |
| 608 | 20240924 | 092100 | 5997506250 | 32000 | 32000 | 32050 | 31950 | 4780 |
| 609 | 20240924 | 092000 | 5844572200 | 31950 | 31950 | 32000 | 31900 | 6544 |
| 610 | 20240924 | 091900 | 5635453650 | 31950 | 31900 | 31950 | 31800 | 4249 |
| 611 | 20240924 | 091800 | 5499948950 | 31850 | 31900 | 31950 | 31800 | 8178 |
| 612 | 20240924 | 091700 | 5239334900 | 31950 | 31850 | 31950 | 31800 | 8368 |
| 613 | 20240924 | 091600 | 4972433500 | 31850 | 31850 | 31900 | 31800 | 4796 |
| 614 | 20240924 | 091500 | 4819733250 | 31850 | 31850 | 31900 | 31750 | 16745 |
| 615 | 20240924 | 091400 | 4286970050 | 31850 | 31900 | 31950 | 31850 | 8211 |
| 616 | 20240924 | 091300 | 4025033100 | 31900 | 32050 | 32050 | 31900 | 16610 |
| 617 | 20240924 | 091200 | 3493781750 | 32050 | 32150 | 32150 | 32000 | 23496 |
| 618 | 20240924 | 091100 | 2740344150 | 32100 | 32100 | 32150 | 32100 | 4755 |
| 619 | 20240924 | 091000 | 2587568800 | 32150 | 32100 | 32150 | 32050 | 6824 |
| 620 | 20240924 | 090900 | 2368706500 | 32100 | 32100 | 32150 | 32050 | 6165 |
| 621 | 20240924 | 090800 | 2170832850 | 32100 | 32100 | 32150 | 32100 | 6508 |
| 622 | 20240924 | 090700 | 1961871600 | 32150 | 32200 | 32200 | 32100 | 9841 |
| 623 | 20240924 | 090600 | 1645450550 | 32250 | 32350 | 32350 | 32200 | 11185 |
| 624 | 20240924 | 090500 | 1284557400 | 32350 | 32350 | 32400 | 32250 | 4782 |
| 625 | 20240924 | 090400 | 1129992150 | 32300 | 32300 | 32350 | 32250 | 5995 |
| 626 | 20240924 | 090300 | 936366500 | 32300 | 32350 | 32400 | 32250 | 5888 |
| 627 | 20240924 | 090200 | 746037700 | 32350 | 32400 | 32400 | 32300 | 6710 |
| 628 | 20240924 | 090100 | 529116200 | 32350 | 32400 | 32500 | 32350 | 4717 |
| 629 | 20240924 | 090000 | 376298200 | 32400 | 32600 | 32600 | 32350 | 10800 |