31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 185200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 5423 |
| 3 | 20240924 | 185100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240924 | 185000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240924 | 184900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240924 | 184800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240924 | 184700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240924 | 184600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240924 | 184500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240924 | 184400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240924 | 184300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240924 | 184200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240924 | 184100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240924 | 184000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240924 | 183900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240924 | 183800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240924 | 183700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240924 | 183600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240924 | 183500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240924 | 183400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240924 | 183300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240924 | 183200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240924 | 183100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240924 | 183000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240924 | 182900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240924 | 182800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240924 | 182700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240924 | 182600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240924 | 182500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240924 | 182400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240924 | 182300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240924 | 182200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 5423 |
| 33 | 20240924 | 182100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240924 | 182000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240924 | 181900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240924 | 181800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240924 | 181700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240924 | 181600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240924 | 181500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240924 | 181400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240924 | 181300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240924 | 181200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240924 | 181100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240924 | 181000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240924 | 180900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240924 | 180800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240924 | 180700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240924 | 180600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240924 | 180500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240924 | 180400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240924 | 180300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240924 | 180200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240924 | 180100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240924 | 180000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240924 | 175900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240924 | 175800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240924 | 175700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240924 | 175600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240924 | 175500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240924 | 175400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240924 | 175300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240924 | 175200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 5423 |
| 63 | 20240924 | 175100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240924 | 175000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240924 | 174900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240924 | 174800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240924 | 174700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240924 | 174600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240924 | 174500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240924 | 174400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240924 | 174300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240924 | 174200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240924 | 174100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240924 | 174000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240924 | 173900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240924 | 173800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240924 | 173700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240924 | 173600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240924 | 173500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240924 | 173400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240924 | 173300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240924 | 173200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240924 | 173100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240924 | 173000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240924 | 172900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240924 | 172800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240924 | 172700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240924 | 172600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240924 | 172500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240924 | 172400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240924 | 172300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240924 | 172200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 5423 |
| 93 | 20240924 | 172100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240924 | 172000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240924 | 171900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240924 | 171800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240924 | 171700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240924 | 171600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240924 | 171500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240924 | 171400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240924 | 171300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240924 | 171200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240924 | 171100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240924 | 171000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240924 | 170900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240924 | 170800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240924 | 170700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240924 | 170600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240924 | 170500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240924 | 170400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240924 | 170300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240924 | 170200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240924 | 170100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240924 | 170000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240924 | 165900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240924 | 165800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240924 | 165700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240924 | 165600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240924 | 165500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240924 | 165400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240924 | 165300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240924 | 165200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 5423 |
| 123 | 20240924 | 165100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240924 | 165000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240924 | 164900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240924 | 164800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240924 | 164700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240924 | 164600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240924 | 164500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240924 | 164400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240924 | 164300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240924 | 164200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240924 | 164100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240924 | 164000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240924 | 163900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240924 | 163800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240924 | 163700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240924 | 163600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240924 | 163500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240924 | 163400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240924 | 163300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240924 | 163200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240924 | 163100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240924 | 163000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240924 | 162900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240924 | 162800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240924 | 162700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240924 | 162600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240924 | 162500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240924 | 162400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240924 | 162300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240924 | 162200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 5423 |
| 153 | 20240924 | 162100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240924 | 162000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240924 | 161900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240924 | 161800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240924 | 161700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240924 | 161600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240924 | 161500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240924 | 161400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240924 | 161300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240924 | 161200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240924 | 161100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240924 | 161000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240924 | 160900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240924 | 160800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240924 | 160700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240924 | 160600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240924 | 160500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240924 | 160400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240924 | 160300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240924 | 160200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240924 | 160100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240924 | 160000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240924 | 155900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240924 | 155800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240924 | 155700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240924 | 155600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240924 | 155500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240924 | 155400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240924 | 155300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240924 | 155200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 5423 |
| 183 | 20240924 | 155100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240924 | 155000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240924 | 154900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240924 | 154800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240924 | 154700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240924 | 154600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240924 | 154500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240924 | 154400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240924 | 154300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240924 | 154200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240924 | 154100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240924 | 154000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240924 | 153900 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240924 | 153800 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240924 | 153700 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240924 | 153600 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240924 | 153500 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240924 | 153400 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240924 | 153300 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240924 | 153200 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240924 | 153100 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240924 | 153000 | 5966209450 | 33200 | 33200 | 33200 | 33200 | 5423 |
| 205 | 20240924 | 152900 | 5786165850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240924 | 152800 | 5786165850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240924 | 152700 | 5786165850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240924 | 152600 | 5786165850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240924 | 152500 | 5786165850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240924 | 152400 | 5786165850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240924 | 152300 | 5786165850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240924 | 152200 | 5786165850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 213 | 20240924 | 152100 | 5786165850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240924 | 152000 | 5786165850 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20240924 | 151900 | 5786165850 | 33200 | 33100 | 33200 | 33100 | 208 |
| 216 | 20240924 | 151800 | 5779271800 | 33100 | 33100 | 33150 | 33100 | 354 |
| 217 | 20240924 | 151700 | 5767549600 | 33100 | 33050 | 33100 | 33050 | 204 |
| 218 | 20240924 | 151600 | 5760806550 | 33100 | 33000 | 33150 | 32950 | 2174 |
| 219 | 20240924 | 151500 | 5688977700 | 33050 | 33100 | 33100 | 33000 | 619 |
| 220 | 20240924 | 151400 | 5668543750 | 33050 | 33100 | 33100 | 33050 | 806 |
| 221 | 20240924 | 151300 | 5641900350 | 33050 | 33100 | 33100 | 33000 | 833 |
| 222 | 20240924 | 151200 | 5614394600 | 33050 | 33000 | 33150 | 32950 | 1562 |
| 223 | 20240924 | 151100 | 5562760600 | 32950 | 33000 | 33050 | 32950 | 818 |
| 224 | 20240924 | 151000 | 5535780100 | 33050 | 32950 | 33050 | 32950 | 1062 |
| 225 | 20240924 | 150900 | 5500726050 | 32950 | 33050 | 33100 | 32950 | 895 |
| 226 | 20240924 | 150800 | 5471195300 | 33000 | 33050 | 33050 | 33000 | 1227 |
| 227 | 20240924 | 150700 | 5430695350 | 33050 | 33000 | 33050 | 33000 | 1291 |
| 228 | 20240924 | 150600 | 5388075250 | 33000 | 33050 | 33050 | 33000 | 710 |
| 229 | 20240924 | 150500 | 5364624550 | 33050 | 33050 | 33050 | 33050 | 883 |
| 230 | 20240924 | 150400 | 5335441400 | 33050 | 33100 | 33150 | 33050 | 425 |
| 231 | 20240924 | 150300 | 5321393400 | 33050 | 33100 | 33100 | 33050 | 870 |
| 232 | 20240924 | 150200 | 5292625150 | 33100 | 33050 | 33200 | 33050 | 725 |
| 233 | 20240924 | 150100 | 5268647300 | 33100 | 33100 | 33200 | 33050 | 698 |
| 234 | 20240924 | 150000 | 5245541650 | 33100 | 33100 | 33150 | 33100 | 783 |
| 235 | 20240924 | 145900 | 5219624250 | 33100 | 33100 | 33100 | 33100 | 767 |
| 236 | 20240924 | 145800 | 5194236550 | 33100 | 33100 | 33150 | 33100 | 1254 |
| 237 | 20240924 | 145700 | 5152727800 | 33100 | 33150 | 33150 | 33100 | 2224 |
| 238 | 20240924 | 145600 | 5079063400 | 33200 | 33200 | 33200 | 33150 | 1475 |
| 239 | 20240924 | 145500 | 5030164550 | 33150 | 33150 | 33150 | 33100 | 876 |
| 240 | 20240924 | 145400 | 5001131600 | 33150 | 33150 | 33250 | 33150 | 256 |
| 241 | 20240924 | 145300 | 4992638300 | 33150 | 33250 | 33250 | 33150 | 17 |
| 242 | 20240924 | 145200 | 4992073250 | 33200 | 33150 | 33200 | 33150 | 142 |
| 243 | 20240924 | 145100 | 4987365450 | 33200 | 33250 | 33250 | 33200 | 50 |
| 244 | 20240924 | 145000 | 4985704400 | 33200 | 33200 | 33200 | 33200 | 157 |
| 245 | 20240924 | 144900 | 4980492000 | 33250 | 33200 | 33250 | 33200 | 32 |
| 246 | 20240924 | 144800 | 4979429500 | 33200 | 33200 | 33200 | 33150 | 423 |
| 247 | 20240924 | 144700 | 4965400900 | 33200 | 33150 | 33200 | 33150 | 106 |
| 248 | 20240924 | 144600 | 4961882000 | 33150 | 33150 | 33150 | 33150 | 2 |
| 249 | 20240924 | 144500 | 4961815700 | 33200 | 33200 | 33200 | 33200 | 102 |
| 250 | 20240924 | 144400 | 4958429300 | 33200 | 33200 | 33200 | 33150 | 161 |
| 251 | 20240924 | 144300 | 4953089100 | 33150 | 33200 | 33200 | 33150 | 220 |
| 252 | 20240924 | 144200 | 4945786450 | 33200 | 33200 | 33200 | 33150 | 36 |
| 253 | 20240924 | 144100 | 4944592500 | 33200 | 33200 | 33200 | 33200 | 217 |
| 254 | 20240924 | 144000 | 4937388100 | 33200 | 33250 | 33250 | 33150 | 1095 |
| 255 | 20240924 | 143900 | 4901027600 | 33250 | 33250 | 33250 | 33250 | 3 |
| 256 | 20240924 | 143800 | 4900927850 | 33250 | 33250 | 33250 | 33250 | 241 |
| 257 | 20240924 | 143700 | 4892914600 | 33250 | 33200 | 33250 | 33200 | 8 |
| 258 | 20240924 | 143600 | 4892648850 | 33250 | 33250 | 33250 | 33250 | 108 |
| 259 | 20240924 | 143500 | 4889057850 | 33200 | 33200 | 33200 | 33200 | 129 |
| 260 | 20240924 | 143400 | 4884775050 | 33200 | 33200 | 33200 | 33200 | 27 |
| 261 | 20240924 | 143300 | 4883878650 | 33200 | 33250 | 33250 | 33200 | 3 |
| 262 | 20240924 | 143200 | 4883779000 | 33200 | 33250 | 33250 | 33200 | 45 |
| 263 | 20240924 | 143100 | 4882283000 | 33200 | 33200 | 33200 | 33200 | 600 |
| 264 | 20240924 | 143000 | 4862363000 | 33200 | 33250 | 33250 | 33200 | 288 |
| 265 | 20240924 | 142900 | 4852800250 | 33200 | 33250 | 33250 | 33200 | 29 |
| 266 | 20240924 | 142800 | 4851836100 | 33250 | 33250 | 33250 | 33250 | 0 |
| 267 | 20240924 | 142700 | 4851836100 | 33250 | 33250 | 33250 | 33200 | 48 |
| 268 | 20240924 | 142600 | 4850240150 | 33250 | 33250 | 33250 | 33250 | 18 |
| 269 | 20240924 | 142500 | 4849641650 | 33250 | 33150 | 33300 | 33150 | 49 |
| 270 | 20240924 | 142400 | 4848014350 | 33300 | 33300 | 33300 | 33150 | 536 |
| 271 | 20240924 | 142300 | 4830228750 | 33250 | 33250 | 33300 | 33250 | 93 |
| 272 | 20240924 | 142200 | 4827136400 | 33250 | 33350 | 33350 | 33250 | 57 |
| 273 | 20240924 | 142100 | 4825237850 | 33300 | 33300 | 33300 | 33300 | 20 |
| 274 | 20240924 | 142000 | 4824571850 | 33300 | 33300 | 33300 | 33300 | 20 |
| 275 | 20240924 | 141900 | 4823905850 | 33300 | 33350 | 33350 | 33300 | 362 |
| 276 | 20240924 | 141800 | 4811851200 | 33350 | 33350 | 33350 | 33300 | 77 |
| 277 | 20240924 | 141700 | 4809284750 | 33350 | 33350 | 33350 | 33350 | 85 |
| 278 | 20240924 | 141600 | 4806450000 | 33300 | 33300 | 33300 | 33300 | 150 |
| 279 | 20240924 | 141500 | 4801455000 | 33350 | 33350 | 33350 | 33350 | 3 |
| 280 | 20240924 | 141400 | 4801354950 | 33350 | 33300 | 33350 | 33300 | 15 |
| 281 | 20240924 | 141300 | 4800854750 | 33350 | 33400 | 33400 | 33350 | 351 |
| 282 | 20240924 | 141200 | 4789148850 | 33400 | 33400 | 33400 | 33400 | 533 |
| 283 | 20240924 | 141100 | 4771346650 | 33400 | 33400 | 33400 | 33400 | 14 |
| 284 | 20240924 | 141000 | 4770879050 | 33350 | 33400 | 33400 | 33350 | 70 |
| 285 | 20240924 | 140900 | 4768541250 | 33400 | 33350 | 33400 | 33350 | 855 |
| 286 | 20240924 | 140800 | 4740018500 | 33300 | 33300 | 33300 | 33300 | 404 |
| 287 | 20240924 | 140700 | 4726565300 | 33300 | 33300 | 33300 | 33250 | 264 |
| 288 | 20240924 | 140600 | 4717774200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 289 | 20240924 | 140500 | 4717774200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 290 | 20240924 | 140400 | 4717774200 | 33300 | 33300 | 33300 | 33250 | 147 |
| 291 | 20240924 | 140300 | 4712879150 | 33300 | 33250 | 33300 | 33250 | 2 |
| 292 | 20240924 | 140200 | 4712812600 | 33300 | 33250 | 33300 | 33250 | 29 |
| 293 | 20240924 | 140100 | 4711848200 | 33300 | 33200 | 33300 | 33200 | 3 |
| 294 | 20240924 | 140000 | 4711748500 | 33250 | 33250 | 33250 | 33250 | 1027 |
| 295 | 20240924 | 135900 | 4677600750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 296 | 20240924 | 135800 | 4677600750 | 33300 | 33300 | 33300 | 33300 | 22 |
| 297 | 20240924 | 135700 | 4676868150 | 33200 | 33300 | 33300 | 33200 | 7 |
| 298 | 20240924 | 135600 | 4676635250 | 33200 | 33200 | 33200 | 33200 | 629 |
| 299 | 20240924 | 135500 | 4655752450 | 33250 | 33250 | 33250 | 33250 | 301 |
| 300 | 20240924 | 135400 | 4645744200 | 33250 | 33250 | 33250 | 33250 | 287 |
| 301 | 20240924 | 135300 | 4636201450 | 33300 | 33250 | 33300 | 33250 | 226 |
| 302 | 20240924 | 135200 | 4628686400 | 33250 | 33250 | 33250 | 33250 | 1 |
| 303 | 20240924 | 135100 | 4628653150 | 33200 | 33200 | 33200 | 33200 | 1 |
| 304 | 20240924 | 135000 | 4628619950 | 33250 | 33200 | 33250 | 33200 | 12 |
| 305 | 20240924 | 134900 | 4628221050 | 33200 | 33200 | 33200 | 33200 | 50 |
| 306 | 20240924 | 134800 | 4626561050 | 33200 | 33200 | 33200 | 33200 | 2 |
| 307 | 20240924 | 134700 | 4626494650 | 33200 | 33250 | 33250 | 33200 | 72 |
| 308 | 20240924 | 134600 | 4624102150 | 33250 | 33300 | 33300 | 33200 | 187 |
| 309 | 20240924 | 134500 | 4617884400 | 33300 | 33150 | 33300 | 33150 | 1211 |
| 310 | 20240924 | 134400 | 4577720900 | 33150 | 33250 | 33250 | 33150 | 644 |
| 311 | 20240924 | 134300 | 4556325400 | 33250 | 33250 | 33250 | 33250 | 1 |
| 312 | 20240924 | 134200 | 4556292150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 313 | 20240924 | 134100 | 4556292150 | 33250 | 33250 | 33250 | 33250 | 57 |
| 314 | 20240924 | 134000 | 4554396900 | 33250 | 33250 | 33250 | 33250 | 64 |
| 315 | 20240924 | 133900 | 4552268900 | 33250 | 33300 | 33300 | 33250 | 26 |
| 316 | 20240924 | 133800 | 4551404350 | 33300 | 33150 | 33300 | 33150 | 45 |
| 317 | 20240924 | 133700 | 4549906150 | 33300 | 33300 | 33300 | 33100 | 564 |
| 318 | 20240924 | 133600 | 4531181150 | 33300 | 33250 | 33300 | 33250 | 372 |
| 319 | 20240924 | 133500 | 4518797050 | 33250 | 33250 | 33250 | 33250 | 30 |
| 320 | 20240924 | 133400 | 4517799550 | 33200 | 33200 | 33200 | 33200 | 2 |
| 321 | 20240924 | 133300 | 4517733150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 322 | 20240924 | 133200 | 4517733150 | 33200 | 33250 | 33250 | 33200 | 803 |
| 323 | 20240924 | 133100 | 4491058200 | 33250 | 33250 | 33300 | 33250 | 121 |
| 324 | 20240924 | 133000 | 4487031500 | 33250 | 33250 | 33250 | 33250 | 4 |
| 325 | 20240924 | 132900 | 4486898500 | 33300 | 33250 | 33300 | 33250 | 63 |
| 326 | 20240924 | 132800 | 4484801800 | 33250 | 33200 | 33250 | 33200 | 44 |
| 327 | 20240924 | 132700 | 4483338850 | 33300 | 33250 | 33300 | 33150 | 9331 |
| 328 | 20240924 | 132600 | 4173998250 | 33250 | 33200 | 33250 | 33200 | 941 |
| 329 | 20240924 | 132500 | 4142711000 | 33200 | 33200 | 33200 | 33200 | 302 |
| 330 | 20240924 | 132400 | 4132684600 | 33200 | 33200 | 33200 | 33200 | 13 |
| 331 | 20240924 | 132300 | 4132253000 | 33200 | 33200 | 33200 | 33200 | 10 |
| 332 | 20240924 | 132200 | 4131921000 | 33200 | 33200 | 33200 | 33200 | 51 |
| 333 | 20240924 | 132100 | 4130227800 | 33200 | 33200 | 33200 | 33200 | 3 |
| 334 | 20240924 | 132000 | 4130128200 | 33200 | 33200 | 33200 | 33200 | 20 |
| 335 | 20240924 | 131900 | 4129464200 | 33200 | 33200 | 33200 | 33200 | 1 |
| 336 | 20240924 | 131800 | 4129431000 | 33200 | 33200 | 33200 | 33200 | 2 |
| 337 | 20240924 | 131700 | 4129364600 | 33200 | 33200 | 33200 | 33200 | 54 |
| 338 | 20240924 | 131600 | 4127571800 | 33200 | 33200 | 33200 | 33200 | 16 |
| 339 | 20240924 | 131500 | 4127040600 | 33250 | 33200 | 33250 | 33200 | 47 |
| 340 | 20240924 | 131400 | 4125478050 | 33200 | 33200 | 33200 | 33200 | 10 |
| 341 | 20240924 | 131300 | 4125146050 | 33200 | 33200 | 33200 | 33200 | 25 |
| 342 | 20240924 | 131200 | 4124316050 | 33200 | 33150 | 33200 | 33150 | 3 |
| 343 | 20240924 | 131100 | 4124216550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 344 | 20240924 | 131000 | 4124216550 | 33150 | 33150 | 33150 | 33150 | 7 |
| 345 | 20240924 | 130900 | 4123984500 | 33200 | 33250 | 33250 | 33200 | 325 |
| 346 | 20240924 | 130800 | 4113183200 | 33250 | 33200 | 33250 | 33200 | 204 |
| 347 | 20240924 | 130700 | 4106401750 | 33250 | 33250 | 33250 | 33250 | 345 |
| 348 | 20240924 | 130600 | 4094930500 | 33250 | 33250 | 33300 | 33250 | 157 |
| 349 | 20240924 | 130500 | 4089710050 | 33200 | 33200 | 33200 | 33200 | 11 |
| 350 | 20240924 | 130400 | 4089344850 | 33250 | 33250 | 33250 | 33250 | 514 |
| 351 | 20240924 | 130300 | 4072254350 | 33250 | 33300 | 33300 | 33250 | 18 |
| 352 | 20240924 | 130200 | 4071655600 | 33300 | 33250 | 33300 | 33200 | 80 |
| 353 | 20240924 | 130100 | 4068995650 | 33250 | 33250 | 33250 | 33250 | 171 |
| 354 | 20240924 | 130000 | 4063309900 | 33250 | 33100 | 33250 | 33100 | 4109 |
| 355 | 20240924 | 125900 | 3927006800 | 32900 | 32900 | 33050 | 32900 | 540 |
| 356 | 20240924 | 125800 | 3909194900 | 32900 | 33100 | 33100 | 32900 | 317 |
| 357 | 20240924 | 125700 | 3898758150 | 32900 | 32950 | 33100 | 32900 | 558 |
| 358 | 20240924 | 125600 | 3880374250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 359 | 20240924 | 125500 | 3880374250 | 32950 | 33000 | 33000 | 32950 | 701 |
| 360 | 20240924 | 125400 | 3857265350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 361 | 20240924 | 125300 | 3857265350 | 32950 | 33050 | 33050 | 32950 | 413 |
| 362 | 20240924 | 125200 | 3843635800 | 32950 | 33100 | 33100 | 32950 | 486 |
| 363 | 20240924 | 125100 | 3827605000 | 32950 | 33050 | 33050 | 32950 | 216 |
| 364 | 20240924 | 125000 | 3820477700 | 32950 | 33050 | 33050 | 32950 | 710 |
| 365 | 20240924 | 124900 | 3797016250 | 33050 | 33050 | 33100 | 33050 | 153 |
| 366 | 20240924 | 124800 | 3791957100 | 33050 | 33000 | 33100 | 33000 | 1266 |
| 367 | 20240924 | 124700 | 3750140600 | 32900 | 32900 | 32900 | 32900 | 360 |
| 368 | 20240924 | 124600 | 3738296600 | 32900 | 32900 | 32900 | 32900 | 170 |
| 369 | 20240924 | 124500 | 3732703600 | 32900 | 32850 | 32900 | 32850 | 230 |
| 370 | 20240924 | 124400 | 3725139550 | 32850 | 32900 | 32900 | 32850 | 543 |
| 371 | 20240924 | 124300 | 3707277750 | 32900 | 32900 | 32900 | 32900 | 55 |
| 372 | 20240924 | 124200 | 3705468250 | 32900 | 32900 | 32950 | 32900 | 222 |
| 373 | 20240924 | 124100 | 3698163050 | 32900 | 32900 | 32900 | 32900 | 41 |
| 374 | 20240924 | 124000 | 3696814150 | 32900 | 33000 | 33000 | 32900 | 306 |
| 375 | 20240924 | 123900 | 3686734500 | 32900 | 32950 | 32950 | 32900 | 448 |
| 376 | 20240924 | 123800 | 3671988750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 377 | 20240924 | 123700 | 3671988750 | 32950 | 33000 | 33000 | 32950 | 250 |
| 378 | 20240924 | 123600 | 3663743750 | 32900 | 32900 | 32900 | 32900 | 88 |
| 379 | 20240924 | 123500 | 3660848550 | 32900 | 32900 | 32900 | 32900 | 86 |
| 380 | 20240924 | 123400 | 3658019150 | 32900 | 32950 | 32950 | 32900 | 113 |
| 381 | 20240924 | 123300 | 3654300100 | 32950 | 33000 | 33000 | 32950 | 25 |
| 382 | 20240924 | 123200 | 3653476300 | 33000 | 32900 | 33000 | 32900 | 679 |
| 383 | 20240924 | 123100 | 3631130100 | 32850 | 32900 | 32900 | 32850 | 271 |
| 384 | 20240924 | 123000 | 3622225800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 385 | 20240924 | 122900 | 3622225800 | 32850 | 32900 | 32900 | 32850 | 295 |
| 386 | 20240924 | 122800 | 3612534250 | 32900 | 32900 | 32900 | 32900 | 0 |
| 387 | 20240924 | 122700 | 3612534250 | 32900 | 32900 | 32950 | 32900 | 455 |
| 388 | 20240924 | 122600 | 3597564700 | 32900 | 32900 | 32900 | 32900 | 442 |
| 389 | 20240924 | 122500 | 3583022900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 390 | 20240924 | 122400 | 3583022900 | 32900 | 32900 | 32900 | 32900 | 100 |
| 391 | 20240924 | 122300 | 3579732900 | 32900 | 32900 | 33000 | 32900 | 105 |
| 392 | 20240924 | 122200 | 3576278300 | 32900 | 32950 | 32950 | 32900 | 222 |
| 393 | 20240924 | 122100 | 3568968050 | 32950 | 32950 | 32950 | 32950 | 236 |
| 394 | 20240924 | 122000 | 3561191850 | 32900 | 32950 | 32950 | 32900 | 126 |
| 395 | 20240924 | 121900 | 3557044300 | 32900 | 32900 | 32900 | 32900 | 290 |
| 396 | 20240924 | 121800 | 3547503300 | 32900 | 33000 | 33000 | 32900 | 627 |
| 397 | 20240924 | 121700 | 3526825000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 398 | 20240924 | 121600 | 3526825000 | 32900 | 32900 | 32900 | 32900 | 282 |
| 399 | 20240924 | 121500 | 3517547200 | 32900 | 33000 | 33000 | 32900 | 170 |
| 400 | 20240924 | 121400 | 3511946450 | 33000 | 32950 | 33000 | 32950 | 283 |
| 401 | 20240924 | 121300 | 3502614000 | 32950 | 32950 | 32950 | 32950 | 134 |
| 402 | 20240924 | 121200 | 3498198700 | 32950 | 33000 | 33000 | 32950 | 165 |
| 403 | 20240924 | 121100 | 3492761900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 404 | 20240924 | 121000 | 3492761900 | 32950 | 32950 | 33000 | 32950 | 360 |
| 405 | 20240924 | 120900 | 3480896000 | 33050 | 33050 | 33050 | 33050 | 11 |
| 406 | 20240924 | 120800 | 3480532450 | 32950 | 32950 | 33050 | 32950 | 121 |
| 407 | 20240924 | 120700 | 3476544500 | 32950 | 33000 | 33000 | 32950 | 224 |
| 408 | 20240924 | 120600 | 3469158600 | 32950 | 32950 | 33000 | 32950 | 147 |
| 409 | 20240924 | 120500 | 3464314550 | 33000 | 33000 | 33000 | 33000 | 403 |
| 410 | 20240924 | 120400 | 3451015550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 411 | 20240924 | 120300 | 3451015550 | 33000 | 33000 | 33000 | 33000 | 140 |
| 412 | 20240924 | 120200 | 3446395550 | 33000 | 33000 | 33000 | 33000 | 68 |
| 413 | 20240924 | 120100 | 3444151550 | 33000 | 33000 | 33050 | 33000 | 63 |
| 414 | 20240924 | 120000 | 3442072500 | 33050 | 33000 | 33050 | 33000 | 180 |
| 415 | 20240924 | 115900 | 3436129250 | 33000 | 33050 | 33050 | 33000 | 114 |
| 416 | 20240924 | 115800 | 3432363250 | 33000 | 33050 | 33050 | 33000 | 209 |
| 417 | 20240924 | 115700 | 3425463750 | 32950 | 32950 | 32950 | 32950 | 256 |
| 418 | 20240924 | 115600 | 3417028550 | 32950 | 32950 | 32950 | 32950 | 1 |
| 419 | 20240924 | 115500 | 3416995600 | 32900 | 32950 | 32950 | 32900 | 167 |
| 420 | 20240924 | 115400 | 3411501050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 421 | 20240924 | 115300 | 3411501050 | 32900 | 32900 | 33050 | 32900 | 119 |
| 422 | 20240924 | 115200 | 3407585650 | 32900 | 32900 | 33000 | 32900 | 138 |
| 423 | 20240924 | 115100 | 3403044450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 424 | 20240924 | 115000 | 3403044450 | 32900 | 32900 | 32900 | 32900 | 2 |
| 425 | 20240924 | 114900 | 3402978650 | 32950 | 32950 | 32950 | 32950 | 224 |
| 426 | 20240924 | 114800 | 3395597850 | 32950 | 32950 | 32950 | 32950 | 465 |
| 427 | 20240924 | 114700 | 3380276100 | 32950 | 32900 | 32950 | 32900 | 187 |
| 428 | 20240924 | 114600 | 3374114550 | 32950 | 32950 | 32950 | 32950 | 501 |
| 429 | 20240924 | 114500 | 3357606600 | 32900 | 32950 | 32950 | 32900 | 1618 |
| 430 | 20240924 | 114400 | 3304299150 | 32950 | 33000 | 33050 | 32950 | 1292 |
| 431 | 20240924 | 114300 | 3261655150 | 33000 | 33000 | 33050 | 33000 | 485 |
| 432 | 20240924 | 114200 | 3245649150 | 33000 | 33000 | 33000 | 33000 | 81 |
| 433 | 20240924 | 114100 | 3242976150 | 33000 | 33000 | 33000 | 33000 | 184 |
| 434 | 20240924 | 114000 | 3236904150 | 33000 | 33050 | 33050 | 33000 | 207 |
| 435 | 20240924 | 113900 | 3230062900 | 33050 | 33050 | 33050 | 33050 | 382 |
| 436 | 20240924 | 113800 | 3217437800 | 33000 | 33000 | 33000 | 33000 | 139 |
| 437 | 20240924 | 113700 | 3212850800 | 33000 | 33000 | 33050 | 33000 | 512 |
| 438 | 20240924 | 113600 | 3195954300 | 33000 | 33050 | 33050 | 33000 | 506 |
| 439 | 20240924 | 113500 | 3179232650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 440 | 20240924 | 113400 | 3179232650 | 32950 | 32950 | 32950 | 32950 | 114 |
| 441 | 20240924 | 113300 | 3175476350 | 32950 | 32950 | 33050 | 32950 | 216 |
| 442 | 20240924 | 113200 | 3168359050 | 32950 | 33000 | 33000 | 32950 | 374 |
| 443 | 20240924 | 113100 | 3156024250 | 33000 | 33000 | 33050 | 33000 | 323 |
| 444 | 20240924 | 113000 | 3145365200 | 33000 | 33000 | 33000 | 33000 | 256 |
| 445 | 20240924 | 112900 | 3136917200 | 33000 | 33000 | 33000 | 33000 | 151 |
| 446 | 20240924 | 112800 | 3131934200 | 33000 | 32950 | 33000 | 32950 | 415 |
| 447 | 20240924 | 112700 | 3118243650 | 32900 | 32900 | 32900 | 32900 | 147 |
| 448 | 20240924 | 112600 | 3113407350 | 33000 | 32950 | 33000 | 32900 | 278 |
| 449 | 20240924 | 112500 | 3104254950 | 32950 | 32950 | 32950 | 32950 | 236 |
| 450 | 20240924 | 112400 | 3096478750 | 32950 | 32950 | 32950 | 32950 | 124 |
| 451 | 20240924 | 112300 | 3092392950 | 32950 | 33000 | 33000 | 32950 | 126 |
| 452 | 20240924 | 112200 | 3088238600 | 33050 | 33000 | 33050 | 33000 | 889 |
| 453 | 20240924 | 112100 | 3058879050 | 33050 | 32850 | 33050 | 32800 | 1455 |
| 454 | 20240924 | 112000 | 3011003400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 455 | 20240924 | 111900 | 3011003400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 456 | 20240924 | 111800 | 3011003400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 457 | 20240924 | 111700 | 3011003400 | 32850 | 32850 | 32850 | 32850 | 171 |
| 458 | 20240924 | 111600 | 3005386050 | 32850 | 32900 | 33000 | 32850 | 899 |
| 459 | 20240924 | 111500 | 2975853000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 460 | 20240924 | 111400 | 2975853000 | 32850 | 32850 | 32850 | 32850 | 114 |
| 461 | 20240924 | 111300 | 2972108100 | 32850 | 32900 | 32900 | 32850 | 130 |
| 462 | 20240924 | 111200 | 2967835050 | 32900 | 32850 | 33000 | 32850 | 158 |
| 463 | 20240924 | 111100 | 2962642250 | 32850 | 32900 | 32900 | 32850 | 1208 |
| 464 | 20240924 | 111000 | 2922906500 | 32900 | 32950 | 32950 | 32900 | 593 |
| 465 | 20240924 | 110900 | 2903383800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 466 | 20240924 | 110800 | 2903383800 | 32950 | 32950 | 32950 | 32950 | 170 |
| 467 | 20240924 | 110700 | 2897782300 | 32950 | 32950 | 32950 | 32950 | 2 |
| 468 | 20240924 | 110600 | 2897716400 | 32950 | 33000 | 33000 | 32950 | 182 |
| 469 | 20240924 | 110500 | 2891718700 | 32950 | 33050 | 33050 | 32950 | 170 |
| 470 | 20240924 | 110400 | 2886117000 | 32950 | 32950 | 32950 | 32950 | 287 |
| 471 | 20240924 | 110300 | 2876660350 | 32950 | 32950 | 32950 | 32950 | 132 |
| 472 | 20240924 | 110200 | 2872310950 | 32950 | 33050 | 33050 | 32950 | 257 |
| 473 | 20240924 | 110100 | 2863830850 | 33000 | 33000 | 33000 | 33000 | 49 |
| 474 | 20240924 | 110000 | 2862213850 | 33050 | 33050 | 33050 | 33050 | 330 |
| 475 | 20240924 | 105900 | 2851307350 | 33100 | 33100 | 33100 | 33100 | 1 |
| 476 | 20240924 | 105800 | 2851274250 | 33000 | 33000 | 33050 | 33000 | 61 |
| 477 | 20240924 | 105700 | 2849260750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 478 | 20240924 | 105600 | 2849260750 | 32950 | 33000 | 33000 | 32950 | 201 |
| 479 | 20240924 | 105500 | 2842629250 | 33000 | 32950 | 33000 | 32950 | 284 |
| 480 | 20240924 | 105400 | 2833257300 | 32950 | 32950 | 32950 | 32950 | 7 |
| 481 | 20240924 | 105300 | 2833026650 | 33000 | 33000 | 33000 | 33000 | 31 |
| 482 | 20240924 | 105200 | 2832003650 | 32950 | 32950 | 32950 | 32950 | 117 |
| 483 | 20240924 | 105100 | 2828148500 | 32950 | 32950 | 33000 | 32950 | 15 |
| 484 | 20240924 | 105000 | 2827653750 | 33000 | 33000 | 33050 | 32950 | 786 |
| 485 | 20240924 | 104900 | 2801718850 | 33050 | 33050 | 33050 | 33050 | 109 |
| 486 | 20240924 | 104800 | 2798116400 | 33050 | 33000 | 33050 | 33000 | 2 |
| 487 | 20240924 | 104700 | 2798050350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 488 | 20240924 | 104600 | 2798050350 | 33000 | 33050 | 33050 | 33000 | 906 |
| 489 | 20240924 | 104500 | 2768132700 | 33100 | 33100 | 33100 | 33100 | 149 |
| 490 | 20240924 | 104400 | 2763200800 | 33100 | 33100 | 33100 | 33100 | 10 |
| 491 | 20240924 | 104300 | 2762869800 | 33100 | 33100 | 33100 | 33100 | 0 |
| 492 | 20240924 | 104200 | 2762869800 | 33100 | 33100 | 33100 | 33100 | 1 |
| 493 | 20240924 | 104100 | 2762836700 | 33100 | 33100 | 33100 | 33100 | 27 |
| 494 | 20240924 | 104000 | 2761943000 | 33150 | 33150 | 33150 | 33150 | 1 |
| 495 | 20240924 | 103900 | 2761909850 | 33100 | 33100 | 33100 | 33100 | 185 |
| 496 | 20240924 | 103800 | 2755786350 | 33050 | 33050 | 33050 | 33050 | 7 |
| 497 | 20240924 | 103700 | 2755555000 | 33050 | 33050 | 33050 | 33050 | 94 |
| 498 | 20240924 | 103600 | 2752448300 | 33000 | 33000 | 33000 | 33000 | 3 |
| 499 | 20240924 | 103500 | 2752349300 | 33000 | 33000 | 33000 | 33000 | 1 |
| 500 | 20240924 | 103400 | 2752316300 | 33000 | 33050 | 33050 | 33000 | 37 |
| 501 | 20240924 | 103300 | 2751095250 | 33050 | 33100 | 33100 | 33050 | 378 |
| 502 | 20240924 | 103200 | 2738595100 | 33100 | 33100 | 33100 | 33100 | 5 |
| 503 | 20240924 | 103100 | 2738429600 | 33050 | 33100 | 33100 | 33050 | 33 |
| 504 | 20240924 | 103000 | 2737337400 | 33050 | 33100 | 33100 | 33050 | 47 |
| 505 | 20240924 | 102900 | 2735783850 | 33000 | 33000 | 33000 | 33000 | 100 |
| 506 | 20240924 | 102800 | 2732483850 | 33100 | 33000 | 33100 | 32950 | 1221 |
| 507 | 20240924 | 102700 | 2692130300 | 33000 | 33000 | 33000 | 33000 | 34 |
| 508 | 20240924 | 102600 | 2691008300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 509 | 20240924 | 102500 | 2691008300 | 32900 | 33000 | 33000 | 32900 | 162 |
| 510 | 20240924 | 102400 | 2685664050 | 32950 | 32950 | 32950 | 32950 | 197 |
| 511 | 20240924 | 102300 | 2679172900 | 32900 | 32900 | 32900 | 32900 | 111 |
| 512 | 20240924 | 102200 | 2675521000 | 32850 | 32850 | 32850 | 32850 | 2 |
| 513 | 20240924 | 102100 | 2675455300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 514 | 20240924 | 102000 | 2675455300 | 32900 | 32900 | 32900 | 32900 | 6 |
| 515 | 20240924 | 101900 | 2675257900 | 32850 | 32900 | 32900 | 32850 | 127 |
| 516 | 20240924 | 101800 | 2671084600 | 32900 | 32900 | 32900 | 32850 | 28 |
| 517 | 20240924 | 101700 | 2670164000 | 32850 | 32900 | 32900 | 32850 | 138 |
| 518 | 20240924 | 101600 | 2665630550 | 32900 | 32900 | 32900 | 32900 | 174 |
| 519 | 20240924 | 101500 | 2659905950 | 32900 | 32950 | 32950 | 32900 | 5 |
| 520 | 20240924 | 101400 | 2659741300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 521 | 20240924 | 101300 | 2659741300 | 32950 | 32900 | 32950 | 32900 | 100 |
| 522 | 20240924 | 101200 | 2656450750 | 32900 | 32850 | 32900 | 32850 | 22 |
| 523 | 20240924 | 101100 | 2655727000 | 32900 | 32900 | 32900 | 32900 | 576 |
| 524 | 20240924 | 101000 | 2636776600 | 32950 | 32950 | 32950 | 32950 | 1217 |
| 525 | 20240924 | 100900 | 2596676450 | 32950 | 33000 | 33050 | 32950 | 60 |
| 526 | 20240924 | 100800 | 2594695050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 527 | 20240924 | 100700 | 2594695050 | 33000 | 33000 | 33000 | 33000 | 100 |
| 528 | 20240924 | 100600 | 2591395050 | 33000 | 33000 | 33000 | 33000 | 58 |
| 529 | 20240924 | 100500 | 2589481050 | 33000 | 33000 | 33000 | 33000 | 63 |
| 530 | 20240924 | 100400 | 2587402050 | 32950 | 33000 | 33050 | 32950 | 113 |
| 531 | 20240924 | 100300 | 2583673550 | 32950 | 33000 | 33000 | 32950 | 53 |
| 532 | 20240924 | 100200 | 2581925550 | 32950 | 33050 | 33050 | 32950 | 3 |
| 533 | 20240924 | 100100 | 2581826600 | 32950 | 33000 | 33000 | 32950 | 101 |
| 534 | 20240924 | 100000 | 2578498600 | 33000 | 33050 | 33050 | 33000 | 186 |
| 535 | 20240924 | 095900 | 2572360550 | 32950 | 33000 | 33000 | 32950 | 5 |
| 536 | 20240924 | 095800 | 2572195650 | 33000 | 33000 | 33000 | 33000 | 507 |
| 537 | 20240924 | 095700 | 2555464650 | 33000 | 33000 | 33000 | 32950 | 120 |
| 538 | 20240924 | 095600 | 2551508650 | 33000 | 32950 | 33000 | 32950 | 4 |
| 539 | 20240924 | 095500 | 2551376800 | 33000 | 33000 | 33000 | 33000 | 6 |
| 540 | 20240924 | 095400 | 2551178800 | 33000 | 33000 | 33000 | 33000 | 97 |
| 541 | 20240924 | 095300 | 2547977800 | 33050 | 33000 | 33050 | 33000 | 175 |
| 542 | 20240924 | 095200 | 2542202600 | 33050 | 33050 | 33050 | 33000 | 32 |
| 543 | 20240924 | 095100 | 2541145850 | 33000 | 33000 | 33000 | 33000 | 51 |
| 544 | 20240924 | 095000 | 2539462850 | 33000 | 33050 | 33050 | 33000 | 88 |
| 545 | 20240924 | 094900 | 2536555950 | 33050 | 33100 | 33100 | 33050 | 562 |
| 546 | 20240924 | 094800 | 2517971900 | 33100 | 33050 | 33100 | 33050 | 32 |
| 547 | 20240924 | 094700 | 2516913700 | 33050 | 33000 | 33100 | 33000 | 47 |
| 548 | 20240924 | 094600 | 2515362100 | 33000 | 33000 | 33000 | 33000 | 23 |
| 549 | 20240924 | 094500 | 2514603100 | 33050 | 33000 | 33050 | 33000 | 81 |
| 550 | 20240924 | 094400 | 2511926250 | 33100 | 33050 | 33100 | 33050 | 162 |
| 551 | 20240924 | 094300 | 2506571650 | 33050 | 33050 | 33050 | 33050 | 21 |
| 552 | 20240924 | 094200 | 2505877600 | 33000 | 33000 | 33000 | 33000 | 2 |
| 553 | 20240924 | 094100 | 2505811600 | 33050 | 33050 | 33100 | 33050 | 353 |
| 554 | 20240924 | 094000 | 2494144900 | 33050 | 33000 | 33050 | 33000 | 276 |
| 555 | 20240924 | 093900 | 2485033100 | 33000 | 33000 | 33000 | 33000 | 158 |
| 556 | 20240924 | 093800 | 2479819100 | 33000 | 32950 | 33000 | 32900 | 421 |
| 557 | 20240924 | 093700 | 2465948050 | 32950 | 33000 | 33000 | 32950 | 126 |
| 558 | 20240924 | 093600 | 2461790550 | 33000 | 33100 | 33100 | 33000 | 201 |
| 559 | 20240924 | 093500 | 2455147450 | 33050 | 32900 | 33100 | 32850 | 931 |
| 560 | 20240924 | 093400 | 2424434200 | 32850 | 32900 | 32900 | 32850 | 39 |
| 561 | 20240924 | 093300 | 2423151200 | 32900 | 32900 | 32900 | 32900 | 18 |
| 562 | 20240924 | 093200 | 2422559000 | 32850 | 32800 | 32850 | 32800 | 114 |
| 563 | 20240924 | 093100 | 2418814300 | 32800 | 32800 | 32850 | 32750 | 645 |
| 564 | 20240924 | 093000 | 2397657650 | 32800 | 32800 | 32800 | 32800 | 443 |
| 565 | 20240924 | 092900 | 2383127250 | 32800 | 32750 | 32800 | 32750 | 290 |
| 566 | 20240924 | 092800 | 2373616250 | 32750 | 32800 | 32800 | 32750 | 230 |
| 567 | 20240924 | 092700 | 2366072900 | 32750 | 32700 | 32750 | 32700 | 176 |
| 568 | 20240924 | 092600 | 2360311950 | 32750 | 32750 | 32750 | 32600 | 2573 |
| 569 | 20240924 | 092500 | 2276259900 | 32750 | 32900 | 32900 | 32700 | 6213 |
| 570 | 20240924 | 092400 | 2072634750 | 32850 | 32850 | 32900 | 32800 | 503 |
| 571 | 20240924 | 092300 | 2056115700 | 32850 | 32850 | 32950 | 32850 | 147 |
| 572 | 20240924 | 092200 | 2051275250 | 32950 | 32850 | 33000 | 32800 | 1015 |
| 573 | 20240924 | 092100 | 2017918800 | 32800 | 32750 | 33050 | 32700 | 3197 |
| 574 | 20240924 | 092000 | 1913022850 | 32750 | 32650 | 32800 | 32650 | 619 |
| 575 | 20240924 | 091900 | 1892773850 | 32700 | 32750 | 32800 | 32650 | 646 |
| 576 | 20240924 | 091800 | 1871635000 | 32750 | 32550 | 32800 | 32550 | 1852 |
| 577 | 20240924 | 091700 | 1811179500 | 32650 | 32750 | 32750 | 32550 | 7447 |
| 578 | 20240924 | 091600 | 1568528900 | 32700 | 32750 | 32800 | 32650 | 1810 |
| 579 | 20240924 | 091500 | 1509280700 | 32850 | 32850 | 32900 | 32750 | 1584 |
| 580 | 20240924 | 091400 | 1457303000 | 32800 | 32900 | 32900 | 32800 | 1012 |
| 581 | 20240924 | 091300 | 1424058650 | 32900 | 33000 | 33100 | 32850 | 2758 |
| 582 | 20240924 | 091200 | 1333207150 | 33000 | 33000 | 33100 | 32950 | 1461 |
| 583 | 20240924 | 091100 | 1284972100 | 33000 | 33250 | 33300 | 32950 | 8269 |
| 584 | 20240924 | 091000 | 1011605900 | 33250 | 33400 | 33400 | 33250 | 2414 |
| 585 | 20240924 | 090900 | 931173700 | 33400 | 33400 | 33550 | 33400 | 5776 |
| 586 | 20240924 | 090800 | 738190850 | 33400 | 33600 | 33700 | 33400 | 2703 |
| 587 | 20240924 | 090700 | 647774300 | 33600 | 33600 | 33600 | 33600 | 27 |
| 588 | 20240924 | 090600 | 646867100 | 33700 | 33700 | 33700 | 33700 | 60 |
| 589 | 20240924 | 090500 | 644845100 | 33700 | 33500 | 33750 | 33450 | 5126 |
| 590 | 20240924 | 090400 | 473046400 | 33450 | 33650 | 33750 | 33450 | 10948 |
| 591 | 20240924 | 090300 | 105478400 | 33650 | 33750 | 33750 | 33650 | 1453 |
| 592 | 20240924 | 090200 | 56495450 | 33750 | 33850 | 33950 | 33750 | 779 |
| 593 | 20240924 | 090100 | 30150200 | 33800 | 34050 | 34050 | 33800 | 430 |
| 594 | 20240924 | 090000 | 15562950 | 34000 | 34000 | 34000 | 33850 | 458 |