34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 191900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 61753 |
| 3 | 20240923 | 191800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20240923 | 191700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20240923 | 191600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20240923 | 191500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20240923 | 191400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20240923 | 191300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20240923 | 191200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20240923 | 191100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20240923 | 191000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20240923 | 190900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20240923 | 190800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20240923 | 190700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20240923 | 190600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20240923 | 190500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20240923 | 190400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20240923 | 190300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20240923 | 190200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20240923 | 190100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20240923 | 190000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20240923 | 185900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20240923 | 185800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20240923 | 185700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20240923 | 185600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20240923 | 185500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20240923 | 185400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20240923 | 185300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20240923 | 185200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20240923 | 185100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20240923 | 185000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20240923 | 184900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 61753 |
| 33 | 20240923 | 184800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20240923 | 184700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20240923 | 184600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20240923 | 184500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20240923 | 184400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20240923 | 184300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20240923 | 184200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20240923 | 184100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20240923 | 184000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20240923 | 183900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20240923 | 183800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20240923 | 183700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20240923 | 183600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20240923 | 183500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20240923 | 183400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20240923 | 183300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20240923 | 183200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20240923 | 183100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20240923 | 183000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20240923 | 182900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20240923 | 182800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20240923 | 182700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20240923 | 182600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20240923 | 182500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20240923 | 182400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20240923 | 182300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20240923 | 182200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20240923 | 182100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20240923 | 182000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20240923 | 181900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 61753 |
| 63 | 20240923 | 181800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20240923 | 181700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20240923 | 181600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20240923 | 181500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20240923 | 181400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20240923 | 181300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20240923 | 181200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20240923 | 181100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20240923 | 181000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20240923 | 180900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20240923 | 180800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20240923 | 180700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20240923 | 180600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20240923 | 180500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20240923 | 180400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20240923 | 180300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20240923 | 180200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20240923 | 180100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20240923 | 180000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20240923 | 175900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20240923 | 175800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20240923 | 175700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20240923 | 175600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20240923 | 175500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20240923 | 175400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20240923 | 175300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20240923 | 175200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20240923 | 175100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20240923 | 175000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20240923 | 174900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 61753 |
| 93 | 20240923 | 174800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20240923 | 174700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20240923 | 174600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20240923 | 174500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20240923 | 174400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20240923 | 174300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20240923 | 174200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20240923 | 174100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20240923 | 174000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20240923 | 173900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20240923 | 173800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20240923 | 173700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20240923 | 173600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20240923 | 173500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20240923 | 173400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20240923 | 173300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20240923 | 173200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20240923 | 173100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20240923 | 173000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20240923 | 172900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20240923 | 172800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20240923 | 172700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20240923 | 172600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20240923 | 172500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20240923 | 172400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20240923 | 172300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20240923 | 172200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20240923 | 172100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20240923 | 172000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20240923 | 171900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 61753 |
| 123 | 20240923 | 171800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20240923 | 171700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20240923 | 171600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20240923 | 171500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20240923 | 171400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20240923 | 171300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20240923 | 171200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20240923 | 171100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20240923 | 171000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20240923 | 170900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20240923 | 170800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20240923 | 170700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20240923 | 170600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20240923 | 170500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20240923 | 170400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20240923 | 170300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20240923 | 170200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20240923 | 170100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20240923 | 170000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20240923 | 165900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20240923 | 165800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20240923 | 165700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20240923 | 165600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20240923 | 165500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20240923 | 165400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20240923 | 165300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20240923 | 165200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20240923 | 165100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20240923 | 165000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20240923 | 164900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 61753 |
| 153 | 20240923 | 164800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20240923 | 164700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20240923 | 164600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20240923 | 164500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20240923 | 164400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20240923 | 164300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20240923 | 164200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20240923 | 164100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20240923 | 164000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20240923 | 163900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20240923 | 163800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20240923 | 163700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20240923 | 163600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20240923 | 163500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20240923 | 163400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20240923 | 163300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20240923 | 163200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20240923 | 163100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20240923 | 163000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20240923 | 162900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20240923 | 162800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20240923 | 162700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20240923 | 162600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20240923 | 162500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20240923 | 162400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20240923 | 162300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20240923 | 162200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20240923 | 162100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20240923 | 162000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20240923 | 161900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 61753 |
| 183 | 20240923 | 161800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20240923 | 161700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20240923 | 161600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20240923 | 161500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20240923 | 161400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20240923 | 161300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20240923 | 161200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20240923 | 161100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20240923 | 161000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20240923 | 160900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20240923 | 160800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20240923 | 160700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20240923 | 160600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20240923 | 160500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20240923 | 160400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20240923 | 160300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20240923 | 160200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20240923 | 160100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20240923 | 160000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20240923 | 155900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20240923 | 155800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20240923 | 155700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20240923 | 155600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20240923 | 155500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20240923 | 155400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20240923 | 155300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20240923 | 155200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20240923 | 155100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20240923 | 155000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20240923 | 154900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 61753 |
| 213 | 20240923 | 154800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20240923 | 154700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20240923 | 154600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20240923 | 154500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20240923 | 154400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20240923 | 154300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20240923 | 154200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20240923 | 154100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20240923 | 154000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20240923 | 153900 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20240923 | 153800 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20240923 | 153700 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20240923 | 153600 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20240923 | 153500 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20240923 | 153400 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20240923 | 153300 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20240923 | 153200 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20240923 | 153100 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20240923 | 153000 | 27430473200 | 35500 | 35500 | 35500 | 35500 | 61753 |
| 232 | 20240923 | 152900 | 25238241700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20240923 | 152800 | 25238241700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20240923 | 152700 | 25238241700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20240923 | 152600 | 25238241700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 236 | 20240923 | 152500 | 25238241700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 237 | 20240923 | 152400 | 25238241700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 238 | 20240923 | 152300 | 25238241700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 239 | 20240923 | 152200 | 25238241700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 240 | 20240923 | 152100 | 25238241700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 241 | 20240923 | 152000 | 25238241700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 242 | 20240923 | 151900 | 25238241700 | 35350 | 35350 | 35350 | 35300 | 1264 |
| 243 | 20240923 | 151800 | 25193573650 | 35350 | 35350 | 35350 | 35300 | 700 |
| 244 | 20240923 | 151700 | 25168832750 | 35300 | 35300 | 35350 | 35300 | 4883 |
| 245 | 20240923 | 151600 | 24996355200 | 35350 | 35350 | 35400 | 35300 | 1727 |
| 246 | 20240923 | 151500 | 24935323150 | 35400 | 35300 | 35400 | 35250 | 3010 |
| 247 | 20240923 | 151400 | 24828926850 | 35300 | 35300 | 35350 | 35250 | 1714 |
| 248 | 20240923 | 151300 | 24768443800 | 35300 | 35350 | 35350 | 35300 | 513 |
| 249 | 20240923 | 151200 | 24750326500 | 35300 | 35350 | 35350 | 35300 | 1312 |
| 250 | 20240923 | 151100 | 24704012750 | 35300 | 35300 | 35350 | 35300 | 154 |
| 251 | 20240923 | 151000 | 24698576350 | 35350 | 35300 | 35350 | 35300 | 562 |
| 252 | 20240923 | 150900 | 24678733700 | 35350 | 35300 | 35350 | 35300 | 532 |
| 253 | 20240923 | 150800 | 24659941100 | 35300 | 35300 | 35300 | 35300 | 1133 |
| 254 | 20240923 | 150700 | 24619946200 | 35250 | 35300 | 35350 | 35250 | 3000 |
| 255 | 20240923 | 150600 | 24514084250 | 35300 | 35300 | 35350 | 35300 | 2360 |
| 256 | 20240923 | 150500 | 24430761700 | 35300 | 35350 | 35350 | 35300 | 745 |
| 257 | 20240923 | 150400 | 24404459550 | 35350 | 35350 | 35350 | 35300 | 842 |
| 258 | 20240923 | 150300 | 24374715150 | 35300 | 35350 | 35350 | 35300 | 1152 |
| 259 | 20240923 | 150200 | 24334021750 | 35300 | 35300 | 35350 | 35300 | 178 |
| 260 | 20240923 | 150100 | 24327736950 | 35300 | 35300 | 35350 | 35300 | 1180 |
| 261 | 20240923 | 150000 | 24286072750 | 35350 | 35350 | 35350 | 35300 | 329 |
| 262 | 20240923 | 145900 | 24274451300 | 35350 | 35350 | 35350 | 35300 | 1048 |
| 263 | 20240923 | 145800 | 24237455200 | 35350 | 35350 | 35350 | 35300 | 537 |
| 264 | 20240923 | 145700 | 24218475800 | 35350 | 35350 | 35350 | 35300 | 864 |
| 265 | 20240923 | 145600 | 24187973250 | 35300 | 35400 | 35400 | 35300 | 1912 |
| 266 | 20240923 | 145500 | 24120418250 | 35350 | 35400 | 35400 | 35350 | 759 |
| 267 | 20240923 | 145400 | 24093570850 | 35400 | 35350 | 35400 | 35350 | 772 |
| 268 | 20240923 | 145300 | 24066280450 | 35350 | 35350 | 35350 | 35300 | 152 |
| 269 | 20240923 | 145200 | 24060907750 | 35350 | 35400 | 35400 | 35300 | 12691 |
| 270 | 20240923 | 145100 | 23612289900 | 35400 | 35400 | 35400 | 35350 | 699 |
| 271 | 20240923 | 145000 | 23587548000 | 35400 | 35400 | 35400 | 35350 | 1909 |
| 272 | 20240923 | 144900 | 23519973700 | 35400 | 35400 | 35450 | 35400 | 163 |
| 273 | 20240923 | 144800 | 23514202050 | 35450 | 35400 | 35450 | 35400 | 824 |
| 274 | 20240923 | 144700 | 23485024450 | 35450 | 35400 | 35450 | 35350 | 158 |
| 275 | 20240923 | 144600 | 23479430900 | 35350 | 35400 | 35400 | 35350 | 438 |
| 276 | 20240923 | 144500 | 23463931800 | 35400 | 35350 | 35400 | 35350 | 2499 |
| 277 | 20240923 | 144400 | 23375484100 | 35400 | 35450 | 35450 | 35350 | 1031 |
| 278 | 20240923 | 144300 | 23338993300 | 35400 | 35350 | 35450 | 35350 | 841 |
| 279 | 20240923 | 144200 | 23309226400 | 35400 | 35400 | 35400 | 35400 | 250 |
| 280 | 20240923 | 144100 | 23300376400 | 35400 | 35400 | 35450 | 35350 | 1432 |
| 281 | 20240923 | 144000 | 23249710450 | 35450 | 35400 | 35450 | 35400 | 588 |
| 282 | 20240923 | 143900 | 23228894650 | 35400 | 35400 | 35400 | 35400 | 761 |
| 283 | 20240923 | 143800 | 23201955250 | 35400 | 35400 | 35450 | 35350 | 1598 |
| 284 | 20240923 | 143700 | 23145385200 | 35400 | 35400 | 35450 | 35400 | 2532 |
| 285 | 20240923 | 143600 | 23055746600 | 35400 | 35400 | 35400 | 35400 | 668 |
| 286 | 20240923 | 143500 | 23032099400 | 35400 | 35400 | 35450 | 35350 | 1615 |
| 287 | 20240923 | 143400 | 22974918800 | 35400 | 35450 | 35450 | 35400 | 150 |
| 288 | 20240923 | 143300 | 22969607850 | 35450 | 35450 | 35500 | 35400 | 5033 |
| 289 | 20240923 | 143200 | 22791188150 | 35450 | 35450 | 35500 | 35450 | 152 |
| 290 | 20240923 | 143100 | 22785795650 | 35450 | 35500 | 35500 | 35450 | 241 |
| 291 | 20240923 | 143000 | 22777250200 | 35450 | 35500 | 35500 | 35450 | 488 |
| 292 | 20240923 | 142900 | 22759936650 | 35450 | 35500 | 35500 | 35400 | 2766 |
| 293 | 20240923 | 142800 | 22661899900 | 35500 | 35500 | 35500 | 35450 | 1296 |
| 294 | 20240923 | 142700 | 22615950950 | 35500 | 35450 | 35500 | 35400 | 3652 |
| 295 | 20240923 | 142600 | 22486438750 | 35450 | 35450 | 35500 | 35450 | 1673 |
| 296 | 20240923 | 142500 | 22427128700 | 35450 | 35400 | 35450 | 35400 | 877 |
| 297 | 20240923 | 142400 | 22396050300 | 35450 | 35450 | 35500 | 35450 | 532 |
| 298 | 20240923 | 142300 | 22377190800 | 35450 | 35450 | 35500 | 35450 | 1125 |
| 299 | 20240923 | 142200 | 22337309100 | 35500 | 35450 | 35500 | 35450 | 1051 |
| 300 | 20240923 | 142100 | 22300029100 | 35500 | 35450 | 35500 | 35400 | 2850 |
| 301 | 20240923 | 142000 | 22198990750 | 35450 | 35450 | 35450 | 35400 | 441 |
| 302 | 20240923 | 141900 | 22183358050 | 35450 | 35500 | 35500 | 35450 | 900 |
| 303 | 20240923 | 141800 | 22151452300 | 35450 | 35450 | 35450 | 35400 | 1104 |
| 304 | 20240923 | 141700 | 22112336400 | 35400 | 35400 | 35450 | 35350 | 1487 |
| 305 | 20240923 | 141600 | 22059624100 | 35450 | 35400 | 35450 | 35400 | 1167 |
| 306 | 20240923 | 141500 | 22018309050 | 35350 | 35400 | 35400 | 35350 | 1224 |
| 307 | 20240923 | 141400 | 21974981650 | 35400 | 35400 | 35450 | 35400 | 944 |
| 308 | 20240923 | 141300 | 21941562700 | 35400 | 35400 | 35450 | 35400 | 301 |
| 309 | 20240923 | 141200 | 21930907150 | 35400 | 35400 | 35450 | 35400 | 371 |
| 310 | 20240923 | 141100 | 21917771700 | 35400 | 35400 | 35450 | 35400 | 476 |
| 311 | 20240923 | 141000 | 21900920400 | 35400 | 35450 | 35450 | 35400 | 1140 |
| 312 | 20240923 | 140900 | 21860548200 | 35450 | 35450 | 35450 | 35400 | 395 |
| 313 | 20240923 | 140800 | 21846546250 | 35450 | 35450 | 35500 | 35450 | 1207 |
| 314 | 20240923 | 140700 | 21803756800 | 35450 | 35450 | 35500 | 35450 | 674 |
| 315 | 20240923 | 140600 | 21779863100 | 35450 | 35450 | 35450 | 35450 | 2155 |
| 316 | 20240923 | 140500 | 21703468350 | 35450 | 35450 | 35500 | 35450 | 305 |
| 317 | 20240923 | 140400 | 21692654300 | 35500 | 35450 | 35500 | 35450 | 2840 |
| 318 | 20240923 | 140300 | 21591976000 | 35450 | 35400 | 35500 | 35400 | 1606 |
| 319 | 20240923 | 140200 | 21535044500 | 35400 | 35400 | 35450 | 35400 | 244 |
| 320 | 20240923 | 140100 | 21526406100 | 35450 | 35400 | 35450 | 35400 | 353 |
| 321 | 20240923 | 140000 | 21513905750 | 35400 | 35400 | 35450 | 35400 | 643 |
| 322 | 20240923 | 135900 | 21491143200 | 35400 | 35400 | 35450 | 35400 | 592 |
| 323 | 20240923 | 135800 | 21470176500 | 35400 | 35450 | 35450 | 35400 | 913 |
| 324 | 20240923 | 135700 | 21437856250 | 35400 | 35400 | 35450 | 35400 | 308 |
| 325 | 20240923 | 135600 | 21426952700 | 35450 | 35400 | 35450 | 35400 | 2476 |
| 326 | 20240923 | 135500 | 21339272250 | 35400 | 35400 | 35450 | 35400 | 258 |
| 327 | 20240923 | 135400 | 21330130450 | 35400 | 35450 | 35450 | 35400 | 1020 |
| 328 | 20240923 | 135300 | 21294011800 | 35450 | 35450 | 35500 | 35400 | 610 |
| 329 | 20240923 | 135200 | 21272395450 | 35450 | 35450 | 35500 | 35450 | 826 |
| 330 | 20240923 | 135100 | 21243112500 | 35500 | 35500 | 35500 | 35450 | 321 |
| 331 | 20240923 | 135000 | 21231732000 | 35450 | 35500 | 35500 | 35450 | 681 |
| 332 | 20240923 | 134900 | 21207589250 | 35450 | 35500 | 35550 | 35450 | 1433 |
| 333 | 20240923 | 134800 | 21156726300 | 35500 | 35500 | 35550 | 35500 | 3201 |
| 334 | 20240923 | 134700 | 21043090750 | 35500 | 35500 | 35550 | 35500 | 510 |
| 335 | 20240923 | 134600 | 21024985400 | 35500 | 35550 | 35550 | 35500 | 828 |
| 336 | 20240923 | 134500 | 20995562200 | 35550 | 35600 | 35600 | 35550 | 922 |
| 337 | 20240923 | 134400 | 20962779850 | 35600 | 35550 | 35600 | 35500 | 1541 |
| 338 | 20240923 | 134300 | 20908001800 | 35550 | 35550 | 35600 | 35500 | 412 |
| 339 | 20240923 | 134200 | 20893355550 | 35600 | 35500 | 35600 | 35500 | 1289 |
| 340 | 20240923 | 134100 | 20847532750 | 35500 | 35500 | 35550 | 35500 | 1515 |
| 341 | 20240923 | 134000 | 20793707650 | 35500 | 35500 | 35550 | 35450 | 3279 |
| 342 | 20240923 | 133900 | 20677195000 | 35500 | 35500 | 35550 | 35500 | 5944 |
| 343 | 20240923 | 133800 | 20465898500 | 35500 | 35500 | 35550 | 35500 | 2406 |
| 344 | 20240923 | 133700 | 20380480300 | 35500 | 35500 | 35550 | 35500 | 594 |
| 345 | 20240923 | 133600 | 20359392450 | 35500 | 35500 | 35550 | 35500 | 497 |
| 346 | 20240923 | 133500 | 20341748400 | 35500 | 35500 | 35500 | 35500 | 1150 |
| 347 | 20240923 | 133400 | 20300923400 | 35500 | 35500 | 35550 | 35500 | 791 |
| 348 | 20240923 | 133300 | 20272840150 | 35500 | 35500 | 35550 | 35500 | 246 |
| 349 | 20240923 | 133200 | 20264106750 | 35550 | 35550 | 35550 | 35500 | 393 |
| 350 | 20240923 | 133100 | 20250154700 | 35500 | 35500 | 35500 | 35500 | 948 |
| 351 | 20240923 | 133000 | 20216500700 | 35550 | 35500 | 35550 | 35500 | 1583 |
| 352 | 20240923 | 132900 | 20160284550 | 35500 | 35550 | 35550 | 35500 | 304 |
| 353 | 20240923 | 132800 | 20149488750 | 35550 | 35500 | 35550 | 35450 | 5618 |
| 354 | 20240923 | 132700 | 19950059850 | 35500 | 35450 | 35500 | 35450 | 1553 |
| 355 | 20240923 | 132600 | 19895004200 | 35450 | 35450 | 35450 | 35450 | 93 |
| 356 | 20240923 | 132500 | 19891707350 | 35500 | 35450 | 35500 | 35450 | 733 |
| 357 | 20240923 | 132400 | 19865721500 | 35450 | 35450 | 35500 | 35450 | 1926 |
| 358 | 20240923 | 132300 | 19797444450 | 35450 | 35500 | 35500 | 35450 | 863 |
| 359 | 20240923 | 132200 | 19766841050 | 35500 | 35500 | 35500 | 35450 | 334 |
| 360 | 20240923 | 132100 | 19754986800 | 35500 | 35500 | 35500 | 35450 | 579 |
| 361 | 20240923 | 132000 | 19734447550 | 35450 | 35500 | 35500 | 35450 | 338 |
| 362 | 20240923 | 131900 | 19722463950 | 35500 | 35450 | 35500 | 35450 | 750 |
| 363 | 20240923 | 131800 | 19695868600 | 35450 | 35450 | 35500 | 35450 | 355 |
| 364 | 20240923 | 131700 | 19683283300 | 35450 | 35450 | 35500 | 35450 | 418 |
| 365 | 20240923 | 131600 | 19668462350 | 35450 | 35450 | 35450 | 35450 | 287 |
| 366 | 20240923 | 131500 | 19658288200 | 35450 | 35500 | 35500 | 35450 | 527 |
| 367 | 20240923 | 131400 | 19639602250 | 35500 | 35450 | 35500 | 35450 | 278 |
| 368 | 20240923 | 131300 | 19629741050 | 35500 | 35500 | 35500 | 35450 | 190 |
| 369 | 20240923 | 131200 | 19622999800 | 35500 | 35500 | 35500 | 35450 | 764 |
| 370 | 20240923 | 131100 | 19595910100 | 35500 | 35450 | 35500 | 35450 | 21096 |
| 371 | 20240923 | 131000 | 18847005750 | 35500 | 35450 | 35500 | 35450 | 99 |
| 372 | 20240923 | 130900 | 18843495750 | 35450 | 35450 | 35500 | 35400 | 671 |
| 373 | 20240923 | 130800 | 18819709350 | 35450 | 35450 | 35450 | 35400 | 1151 |
| 374 | 20240923 | 130700 | 18778913500 | 35500 | 35400 | 35500 | 35400 | 942 |
| 375 | 20240923 | 130600 | 18745523800 | 35400 | 35450 | 35500 | 35400 | 319 |
| 376 | 20240923 | 130500 | 18734218950 | 35450 | 35400 | 35450 | 35400 | 305 |
| 377 | 20240923 | 130400 | 18723410550 | 35450 | 35400 | 35450 | 35400 | 810 |
| 378 | 20240923 | 130300 | 18694733750 | 35450 | 35400 | 35500 | 35400 | 558 |
| 379 | 20240923 | 130200 | 18674954550 | 35450 | 35450 | 35450 | 35400 | 1053 |
| 380 | 20240923 | 130100 | 18637639950 | 35450 | 35450 | 35500 | 35400 | 1714 |
| 381 | 20240923 | 130000 | 18576882850 | 35400 | 35450 | 35450 | 35400 | 243 |
| 382 | 20240923 | 125900 | 18568275250 | 35450 | 35400 | 35450 | 35400 | 221 |
| 383 | 20240923 | 125800 | 18560450100 | 35450 | 35450 | 35450 | 35400 | 381 |
| 384 | 20240923 | 125700 | 18546946600 | 35450 | 35450 | 35500 | 35400 | 956 |
| 385 | 20240923 | 125600 | 18513095850 | 35450 | 35400 | 35500 | 35400 | 479 |
| 386 | 20240923 | 125500 | 18496114900 | 35450 | 35400 | 35450 | 35400 | 145 |
| 387 | 20240923 | 125400 | 18490980850 | 35450 | 35450 | 35500 | 35450 | 1577 |
| 388 | 20240923 | 125300 | 18435076000 | 35450 | 35500 | 35500 | 35450 | 930 |
| 389 | 20240923 | 125200 | 18402106100 | 35500 | 35450 | 35500 | 35450 | 527 |
| 390 | 20240923 | 125100 | 18383406950 | 35450 | 35400 | 35500 | 35400 | 540 |
| 391 | 20240923 | 125000 | 18364263850 | 35450 | 35400 | 35450 | 35400 | 689 |
| 392 | 20240923 | 124900 | 18339862650 | 35450 | 35450 | 35450 | 35400 | 900 |
| 393 | 20240923 | 124800 | 18307963450 | 35450 | 35400 | 35450 | 35400 | 833 |
| 394 | 20240923 | 124700 | 18278474500 | 35400 | 35500 | 35500 | 35400 | 530 |
| 395 | 20240923 | 124600 | 18259688850 | 35450 | 35450 | 35500 | 35400 | 1205 |
| 396 | 20240923 | 124500 | 18216946850 | 35450 | 35450 | 35500 | 35400 | 1335 |
| 397 | 20240923 | 124400 | 18169620800 | 35450 | 35450 | 35450 | 35400 | 3349 |
| 398 | 20240923 | 124300 | 18050949750 | 35450 | 35450 | 35500 | 35450 | 344 |
| 399 | 20240923 | 124200 | 18038751650 | 35450 | 35450 | 35500 | 35450 | 763 |
| 400 | 20240923 | 124100 | 18011702750 | 35500 | 35450 | 35500 | 35450 | 444 |
| 401 | 20240923 | 124000 | 17995942550 | 35500 | 35450 | 35500 | 35450 | 328 |
| 402 | 20240923 | 123900 | 17984310150 | 35450 | 35400 | 35500 | 35400 | 3843 |
| 403 | 20240923 | 123800 | 17848111500 | 35400 | 35400 | 35450 | 35400 | 770 |
| 404 | 20240923 | 123700 | 17820844900 | 35400 | 35450 | 35450 | 35400 | 116 |
| 405 | 20240923 | 123600 | 17816737500 | 35450 | 35450 | 35450 | 35400 | 518 |
| 406 | 20240923 | 123500 | 17798380050 | 35450 | 35500 | 35500 | 35450 | 1461 |
| 407 | 20240923 | 123400 | 17746585650 | 35500 | 35500 | 35500 | 35450 | 282 |
| 408 | 20240923 | 123300 | 17736583700 | 35450 | 35450 | 35500 | 35450 | 323 |
| 409 | 20240923 | 123200 | 17725133250 | 35450 | 35500 | 35500 | 35450 | 158 |
| 410 | 20240923 | 123100 | 17719531000 | 35500 | 35450 | 35500 | 35450 | 658 |
| 411 | 20240923 | 123000 | 17696204150 | 35450 | 35450 | 35500 | 35450 | 353 |
| 412 | 20240923 | 122900 | 17683690200 | 35450 | 35450 | 35500 | 35450 | 1650 |
| 413 | 20240923 | 122800 | 17625197600 | 35450 | 35500 | 35500 | 35450 | 278 |
| 414 | 20240923 | 122700 | 17615341000 | 35450 | 35500 | 35500 | 35450 | 1207 |
| 415 | 20240923 | 122600 | 17572530200 | 35450 | 35550 | 35550 | 35450 | 4723 |
| 416 | 20240923 | 122500 | 17404793250 | 35500 | 35500 | 35550 | 35500 | 1011 |
| 417 | 20240923 | 122400 | 17368902450 | 35500 | 35550 | 35550 | 35500 | 2494 |
| 418 | 20240923 | 122300 | 17280244500 | 35550 | 35600 | 35600 | 35550 | 2293 |
| 419 | 20240923 | 122200 | 17198727050 | 35600 | 35500 | 35600 | 35500 | 1569 |
| 420 | 20240923 | 122100 | 17142959400 | 35500 | 35550 | 35600 | 35500 | 533 |
| 421 | 20240923 | 122000 | 17124030600 | 35550 | 35500 | 35550 | 35500 | 1292 |
| 422 | 20240923 | 121900 | 17078124700 | 35550 | 35550 | 35600 | 35500 | 921 |
| 423 | 20240923 | 121800 | 17045381200 | 35550 | 35550 | 35600 | 35500 | 2427 |
| 424 | 20240923 | 121700 | 16959102250 | 35550 | 35550 | 35550 | 35500 | 1269 |
| 425 | 20240923 | 121600 | 16914012500 | 35550 | 35550 | 35550 | 35450 | 1204 |
| 426 | 20240923 | 121500 | 16871281350 | 35550 | 35500 | 35550 | 35500 | 1637 |
| 427 | 20240923 | 121400 | 16813166250 | 35500 | 35500 | 35550 | 35450 | 1266 |
| 428 | 20240923 | 121300 | 16768221550 | 35500 | 35500 | 35550 | 35500 | 1015 |
| 429 | 20240923 | 121200 | 16732187800 | 35550 | 35550 | 35550 | 35500 | 2364 |
| 430 | 20240923 | 121100 | 16648149100 | 35550 | 35500 | 35600 | 35500 | 1524 |
| 431 | 20240923 | 121000 | 16593971900 | 35550 | 35500 | 35550 | 35500 | 3914 |
| 432 | 20240923 | 120900 | 16454938900 | 35500 | 35500 | 35550 | 35450 | 6445 |
| 433 | 20240923 | 120800 | 16226042350 | 35450 | 35450 | 35500 | 35450 | 257 |
| 434 | 20240923 | 120700 | 16216931500 | 35450 | 35450 | 35500 | 35400 | 330 |
| 435 | 20240923 | 120600 | 16205233250 | 35450 | 35450 | 35500 | 35450 | 1447 |
| 436 | 20240923 | 120500 | 16153936700 | 35450 | 35450 | 35500 | 35400 | 1937 |
| 437 | 20240923 | 120400 | 16085268700 | 35400 | 35450 | 35450 | 35400 | 676 |
| 438 | 20240923 | 120300 | 16061312600 | 35400 | 35450 | 35450 | 35400 | 257 |
| 439 | 20240923 | 120200 | 16052214150 | 35450 | 35450 | 35450 | 35400 | 2285 |
| 440 | 20240923 | 120100 | 15971213850 | 35450 | 35450 | 35500 | 35400 | 5228 |
| 441 | 20240923 | 120000 | 15786028350 | 35450 | 35500 | 35500 | 35450 | 2973 |
| 442 | 20240923 | 115900 | 15680625750 | 35500 | 35500 | 35500 | 35450 | 229 |
| 443 | 20240923 | 115800 | 15672499300 | 35500 | 35450 | 35500 | 35450 | 591 |
| 444 | 20240923 | 115700 | 15651544950 | 35500 | 35450 | 35550 | 35450 | 1501 |
| 445 | 20240923 | 115600 | 15598263050 | 35450 | 35500 | 35500 | 35450 | 811 |
| 446 | 20240923 | 115500 | 15569486400 | 35500 | 35500 | 35550 | 35500 | 15505 |
| 447 | 20240923 | 115400 | 15019053600 | 35500 | 35400 | 35500 | 35400 | 2164 |
| 448 | 20240923 | 115300 | 14942340950 | 35450 | 35400 | 35450 | 35400 | 184 |
| 449 | 20240923 | 115200 | 14935819200 | 35400 | 35450 | 35450 | 35400 | 339 |
| 450 | 20240923 | 115100 | 14923813600 | 35400 | 35400 | 35450 | 35400 | 299 |
| 451 | 20240923 | 115000 | 14913227700 | 35400 | 35450 | 35450 | 35400 | 619 |
| 452 | 20240923 | 114900 | 14891313750 | 35450 | 35450 | 35500 | 35450 | 667 |
| 453 | 20240923 | 114800 | 14867666650 | 35450 | 35500 | 35500 | 35450 | 1827 |
| 454 | 20240923 | 114700 | 14802890850 | 35500 | 35500 | 35500 | 35450 | 690 |
| 455 | 20240923 | 114600 | 14778426300 | 35450 | 35450 | 35500 | 35450 | 344 |
| 456 | 20240923 | 114500 | 14766224350 | 35450 | 35400 | 35500 | 35400 | 7952 |
| 457 | 20240923 | 114400 | 14484337900 | 35400 | 35400 | 35450 | 35400 | 1347 |
| 458 | 20240923 | 114300 | 14436652450 | 35400 | 35350 | 35400 | 35300 | 5410 |
| 459 | 20240923 | 114200 | 14245179700 | 35350 | 35300 | 35400 | 35300 | 3692 |
| 460 | 20240923 | 114100 | 14114669850 | 35300 | 35350 | 35350 | 35300 | 1550 |
| 461 | 20240923 | 114000 | 14059884500 | 35300 | 35300 | 35350 | 35300 | 68 |
| 462 | 20240923 | 113900 | 14057483750 | 35350 | 35300 | 35350 | 35300 | 1980 |
| 463 | 20240923 | 113800 | 13987516750 | 35300 | 35350 | 35350 | 35300 | 747 |
| 464 | 20240923 | 113700 | 13961124150 | 35350 | 35300 | 35350 | 35300 | 269 |
| 465 | 20240923 | 113600 | 13951624150 | 35300 | 35300 | 35350 | 35300 | 846 |
| 466 | 20240923 | 113500 | 13921753550 | 35300 | 35300 | 35350 | 35300 | 193 |
| 467 | 20240923 | 113400 | 13914937450 | 35350 | 35300 | 35350 | 35300 | 1318 |
| 468 | 20240923 | 113300 | 13868351600 | 35300 | 35350 | 35350 | 35300 | 245 |
| 469 | 20240923 | 113200 | 13859698450 | 35350 | 35300 | 35350 | 35300 | 618 |
| 470 | 20240923 | 113100 | 13837877150 | 35350 | 35350 | 35350 | 35300 | 306 |
| 471 | 20240923 | 113000 | 13827073100 | 35350 | 35300 | 35400 | 35300 | 1815 |
| 472 | 20240923 | 112900 | 13762913350 | 35300 | 35350 | 35350 | 35300 | 693 |
| 473 | 20240923 | 112800 | 13738421800 | 35300 | 35300 | 35350 | 35300 | 1575 |
| 474 | 20240923 | 112700 | 13682779550 | 35300 | 35350 | 35350 | 35300 | 163 |
| 475 | 20240923 | 112600 | 13677020100 | 35350 | 35350 | 35350 | 35300 | 3713 |
| 476 | 20240923 | 112500 | 13545941250 | 35350 | 35350 | 35350 | 35300 | 1205 |
| 477 | 20240923 | 112400 | 13503347450 | 35350 | 35400 | 35400 | 35300 | 5951 |
| 478 | 20240923 | 112300 | 13293003250 | 35350 | 35350 | 35400 | 35350 | 3432 |
| 479 | 20240923 | 112200 | 13171681250 | 35300 | 35400 | 35400 | 35300 | 2925 |
| 480 | 20240923 | 112100 | 13068329350 | 35400 | 35350 | 35400 | 35350 | 9041 |
| 481 | 20240923 | 112000 | 12748340350 | 35400 | 35350 | 35400 | 35350 | 3665 |
| 482 | 20240923 | 111900 | 12618627450 | 35400 | 35350 | 35400 | 35350 | 576 |
| 483 | 20240923 | 111800 | 12598260450 | 35350 | 35400 | 35400 | 35350 | 2692 |
| 484 | 20240923 | 111700 | 12502984400 | 35400 | 35350 | 35400 | 35350 | 2786 |
| 485 | 20240923 | 111600 | 12404471300 | 35350 | 35350 | 35350 | 35300 | 6197 |
| 486 | 20240923 | 111500 | 12185418300 | 35300 | 35300 | 35350 | 35300 | 506 |
| 487 | 20240923 | 111400 | 12167551800 | 35350 | 35250 | 35350 | 35250 | 3057 |
| 488 | 20240923 | 111300 | 12059619950 | 35250 | 35300 | 35350 | 35250 | 2073 |
| 489 | 20240923 | 111200 | 11986515400 | 35300 | 35300 | 35350 | 35250 | 2386 |
| 490 | 20240923 | 111100 | 11902289650 | 35300 | 35300 | 35350 | 35300 | 4607 |
| 491 | 20240923 | 111000 | 11739461650 | 35350 | 35300 | 35350 | 35300 | 2178 |
| 492 | 20240923 | 110900 | 11662573100 | 35300 | 35250 | 35350 | 35250 | 3104 |
| 493 | 20240923 | 110800 | 11553035100 | 35250 | 35300 | 35350 | 35250 | 4146 |
| 494 | 20240923 | 110700 | 11406727400 | 35300 | 35250 | 35350 | 35250 | 2197 |
| 495 | 20240923 | 110600 | 11329179250 | 35250 | 35350 | 35350 | 35250 | 3859 |
| 496 | 20240923 | 110500 | 11192988450 | 35350 | 35350 | 35350 | 35300 | 356 |
| 497 | 20240923 | 110400 | 11180417050 | 35300 | 35300 | 35350 | 35250 | 2364 |
| 498 | 20240923 | 110300 | 11096941850 | 35300 | 35250 | 35300 | 35250 | 9564 |
| 499 | 20240923 | 110200 | 10759383400 | 35250 | 35200 | 35250 | 35150 | 4517 |
| 500 | 20240923 | 110100 | 10600292650 | 35150 | 35250 | 35250 | 35100 | 1976 |
| 501 | 20240923 | 110000 | 10530817000 | 35250 | 35250 | 35300 | 35200 | 1713 |
| 502 | 20240923 | 105900 | 10470437450 | 35250 | 35200 | 35250 | 35200 | 1984 |
| 503 | 20240923 | 105800 | 10400522950 | 35250 | 35250 | 35250 | 35250 | 4216 |
| 504 | 20240923 | 105700 | 10251908950 | 35250 | 35250 | 35250 | 35200 | 722 |
| 505 | 20240923 | 105600 | 10226459000 | 35250 | 35250 | 35300 | 35200 | 4247 |
| 506 | 20240923 | 105500 | 10076753250 | 35250 | 35200 | 35250 | 35150 | 2298 |
| 507 | 20240923 | 105400 | 9995800200 | 35200 | 35250 | 35300 | 35200 | 1151 |
| 508 | 20240923 | 105300 | 9955231400 | 35200 | 35200 | 35250 | 35200 | 2671 |
| 509 | 20240923 | 105200 | 9861118050 | 35200 | 35250 | 35250 | 35200 | 382 |
| 510 | 20240923 | 105100 | 9847667950 | 35250 | 35250 | 35300 | 35200 | 3201 |
| 511 | 20240923 | 105000 | 9734870350 | 35250 | 35250 | 35300 | 35250 | 1691 |
| 512 | 20240923 | 104900 | 9675253000 | 35250 | 35200 | 35250 | 35200 | 13918 |
| 513 | 20240923 | 104800 | 9185188900 | 35200 | 35100 | 35200 | 35100 | 6968 |
| 514 | 20240923 | 104700 | 8940274350 | 35100 | 35100 | 35150 | 35100 | 1161 |
| 515 | 20240923 | 104600 | 8899521200 | 35100 | 35100 | 35150 | 35050 | 3944 |
| 516 | 20240923 | 104500 | 8761157050 | 35100 | 35100 | 35150 | 35100 | 1266 |
| 517 | 20240923 | 104400 | 8716717550 | 35050 | 35100 | 35100 | 35050 | 1508 |
| 518 | 20240923 | 104300 | 8663835500 | 35100 | 35050 | 35100 | 35050 | 889 |
| 519 | 20240923 | 104200 | 8632646000 | 35100 | 35100 | 35100 | 35050 | 255 |
| 520 | 20240923 | 104100 | 8623699300 | 35050 | 35100 | 35150 | 35050 | 808 |
| 521 | 20240923 | 104000 | 8595338950 | 35100 | 35050 | 35200 | 35050 | 15586 |
| 522 | 20240923 | 103900 | 8047648450 | 35050 | 35050 | 35100 | 35050 | 8105 |
| 523 | 20240923 | 103800 | 7763305650 | 35050 | 35000 | 35050 | 35000 | 1293 |
| 524 | 20240923 | 103700 | 7718025000 | 35050 | 34950 | 35050 | 34950 | 3720 |
| 525 | 20240923 | 103600 | 7587814450 | 34950 | 34950 | 35000 | 34950 | 4011 |
| 526 | 20240923 | 103500 | 7447474150 | 34950 | 35000 | 35000 | 34950 | 345 |
| 527 | 20240923 | 103400 | 7435415700 | 35000 | 35000 | 35000 | 34950 | 112 |
| 528 | 20240923 | 103300 | 7431495800 | 35000 | 34950 | 35000 | 34950 | 838 |
| 529 | 20240923 | 103200 | 7402207550 | 35000 | 35000 | 35000 | 34950 | 98 |
| 530 | 20240923 | 103100 | 7398780300 | 35000 | 35000 | 35000 | 34900 | 961 |
| 531 | 20240923 | 103000 | 7365191300 | 35000 | 34950 | 35000 | 34900 | 112 |
| 532 | 20240923 | 102900 | 7361278550 | 34900 | 35000 | 35000 | 34900 | 603 |
| 533 | 20240923 | 102800 | 7340227800 | 34950 | 35000 | 35000 | 34900 | 677 |
| 534 | 20240923 | 102700 | 7316560950 | 34950 | 35000 | 35000 | 34950 | 309 |
| 535 | 20240923 | 102600 | 7305754100 | 35000 | 34950 | 35000 | 34900 | 400 |
| 536 | 20240923 | 102500 | 7291772550 | 34950 | 35000 | 35000 | 34900 | 3448 |
| 537 | 20240923 | 102400 | 7171304400 | 35000 | 35000 | 35000 | 34950 | 586 |
| 538 | 20240923 | 102300 | 7150800400 | 35000 | 35000 | 35000 | 34950 | 542 |
| 539 | 20240923 | 102200 | 7131833600 | 35000 | 34950 | 35000 | 34950 | 1348 |
| 540 | 20240923 | 102100 | 7084719000 | 35000 | 35000 | 35000 | 34950 | 76 |
| 541 | 20240923 | 102000 | 7082059750 | 35000 | 35050 | 35050 | 35000 | 152 |
| 542 | 20240923 | 101900 | 7076738500 | 35050 | 35000 | 35050 | 35000 | 960 |
| 543 | 20240923 | 101800 | 7043128650 | 35000 | 35000 | 35000 | 34950 | 2178 |
| 544 | 20240923 | 101700 | 6966922200 | 34950 | 34950 | 35000 | 34950 | 168 |
| 545 | 20240923 | 101600 | 6961047400 | 34950 | 34950 | 35000 | 34950 | 141 |
| 546 | 20240923 | 101500 | 6956116500 | 35000 | 35000 | 35050 | 34950 | 493 |
| 547 | 20240923 | 101400 | 6938862150 | 35000 | 35050 | 35050 | 34950 | 1210 |
| 548 | 20240923 | 101300 | 6896531000 | 35000 | 35050 | 35050 | 35000 | 403 |
| 549 | 20240923 | 101200 | 6882417750 | 35050 | 35050 | 35050 | 35000 | 211 |
| 550 | 20240923 | 101100 | 6875030400 | 35000 | 35050 | 35100 | 35000 | 1049 |
| 551 | 20240923 | 101000 | 6838261800 | 35100 | 35050 | 35100 | 35050 | 652 |
| 552 | 20240923 | 100900 | 6815406050 | 35100 | 35050 | 35100 | 35000 | 3933 |
| 553 | 20240923 | 100800 | 6677556100 | 35050 | 35000 | 35050 | 34950 | 1417 |
| 554 | 20240923 | 100700 | 6627962650 | 35000 | 35000 | 35000 | 34950 | 1171 |
| 555 | 20240923 | 100600 | 6587020850 | 35000 | 35000 | 35050 | 35000 | 4408 |
| 556 | 20240923 | 100500 | 6432726550 | 35000 | 35000 | 35000 | 34950 | 858 |
| 557 | 20240923 | 100400 | 6402702200 | 35000 | 35000 | 35000 | 34950 | 1097 |
| 558 | 20240923 | 100300 | 6364332850 | 35000 | 35000 | 35050 | 35000 | 5184 |
| 559 | 20240923 | 100200 | 6182885100 | 35000 | 35000 | 35000 | 34900 | 778 |
| 560 | 20240923 | 100100 | 6155665350 | 35000 | 34950 | 35000 | 34900 | 3405 |
| 561 | 20240923 | 100000 | 6036656750 | 34950 | 34900 | 34950 | 34850 | 2082 |
| 562 | 20240923 | 095900 | 5963994100 | 34900 | 34900 | 34900 | 34850 | 620 |
| 563 | 20240923 | 095800 | 5942381700 | 34900 | 34850 | 34900 | 34800 | 3501 |
| 564 | 20240923 | 095700 | 5820390850 | 34850 | 34800 | 34850 | 34800 | 2722 |
| 565 | 20240923 | 095600 | 5725660250 | 34850 | 34900 | 34900 | 34800 | 8457 |
| 566 | 20240923 | 095500 | 5431056600 | 34900 | 34900 | 34900 | 34850 | 604 |
| 567 | 20240923 | 095400 | 5410004400 | 34900 | 34850 | 34900 | 34850 | 445 |
| 568 | 20240923 | 095300 | 5394479250 | 34850 | 34900 | 34900 | 34850 | 877 |
| 569 | 20240923 | 095200 | 5363913200 | 34850 | 34900 | 34900 | 34850 | 2673 |
| 570 | 20240923 | 095100 | 5270721450 | 34900 | 34900 | 34900 | 34850 | 2027 |
| 571 | 20240923 | 095000 | 5199989850 | 34900 | 34900 | 34900 | 34850 | 339 |
| 572 | 20240923 | 094900 | 5188174700 | 34900 | 34900 | 34900 | 34850 | 257 |
| 573 | 20240923 | 094800 | 5179205650 | 34900 | 34900 | 34950 | 34850 | 1113 |
| 574 | 20240923 | 094700 | 5140370450 | 34900 | 34900 | 34950 | 34900 | 759 |
| 575 | 20240923 | 094600 | 5113880050 | 34900 | 34900 | 34900 | 34850 | 1279 |
| 576 | 20240923 | 094500 | 5069296750 | 34900 | 34850 | 34900 | 34850 | 811 |
| 577 | 20240923 | 094400 | 5041015700 | 34900 | 34900 | 34950 | 34850 | 757 |
| 578 | 20240923 | 094300 | 5014599950 | 34900 | 34950 | 34950 | 34850 | 737 |
| 579 | 20240923 | 094200 | 4988879050 | 34900 | 34900 | 34950 | 34900 | 3901 |
| 580 | 20240923 | 094100 | 4852706750 | 34950 | 34950 | 34950 | 34900 | 986 |
| 581 | 20240923 | 094000 | 4818290600 | 34950 | 34950 | 34950 | 34900 | 248 |
| 582 | 20240923 | 093900 | 4809634600 | 34950 | 34950 | 34950 | 34900 | 423 |
| 583 | 20240923 | 093800 | 4794866450 | 34950 | 34950 | 34950 | 34900 | 1568 |
| 584 | 20240923 | 093700 | 4740068950 | 34950 | 34950 | 34950 | 34900 | 627 |
| 585 | 20240923 | 093600 | 4718176700 | 34900 | 34950 | 34950 | 34900 | 710 |
| 586 | 20240923 | 093500 | 4693380900 | 34950 | 35000 | 35050 | 34900 | 4586 |
| 587 | 20240923 | 093400 | 4533012700 | 35050 | 35050 | 35100 | 35000 | 1203 |
| 588 | 20240923 | 093300 | 4490848000 | 35050 | 35050 | 35050 | 35000 | 969 |
| 589 | 20240923 | 093200 | 4456908100 | 35050 | 35000 | 35050 | 35000 | 2223 |
| 590 | 20240923 | 093100 | 4378992250 | 35050 | 35000 | 35050 | 34950 | 1998 |
| 591 | 20240923 | 093000 | 4309038950 | 35000 | 35000 | 35000 | 34950 | 762 |
| 592 | 20240923 | 092900 | 4282399650 | 34950 | 35000 | 35050 | 34950 | 2307 |
| 593 | 20240923 | 092800 | 4201679450 | 35000 | 34950 | 35050 | 34950 | 6895 |
| 594 | 20240923 | 092700 | 3960371800 | 34950 | 34900 | 34950 | 34900 | 2301 |
| 595 | 20240923 | 092600 | 3879989750 | 34900 | 34950 | 34950 | 34850 | 6503 |
| 596 | 20240923 | 092500 | 3653213100 | 34950 | 34900 | 34950 | 34900 | 239 |
| 597 | 20240923 | 092400 | 3644870750 | 34900 | 34950 | 35000 | 34900 | 2537 |
| 598 | 20240923 | 092300 | 3556208400 | 34950 | 35000 | 35000 | 34950 | 489 |
| 599 | 20240923 | 092200 | 3539101500 | 35000 | 34950 | 35000 | 34950 | 1336 |
| 600 | 20240923 | 092100 | 3492402950 | 34950 | 34950 | 34950 | 34950 | 1043 |
| 601 | 20240923 | 092000 | 3455950100 | 35000 | 34950 | 35000 | 34950 | 1030 |
| 602 | 20240923 | 091900 | 3419949900 | 34950 | 34950 | 34950 | 34900 | 4629 |
| 603 | 20240923 | 091800 | 3258236850 | 34900 | 34950 | 34950 | 34900 | 798 |
| 604 | 20240923 | 091700 | 3230379350 | 34950 | 34900 | 34950 | 34850 | 1840 |
| 605 | 20240923 | 091600 | 3166167650 | 34900 | 34900 | 34950 | 34850 | 8847 |
| 606 | 20240923 | 091500 | 2857470150 | 34950 | 35050 | 35050 | 34950 | 3254 |
| 607 | 20240923 | 091400 | 2743711600 | 35000 | 35000 | 35050 | 35000 | 725 |
| 608 | 20240923 | 091300 | 2718334050 | 35000 | 34950 | 35050 | 34900 | 5342 |
| 609 | 20240923 | 091200 | 2531524900 | 34900 | 34950 | 34950 | 34900 | 2318 |
| 610 | 20240923 | 091100 | 2450616900 | 34950 | 34950 | 34950 | 34900 | 2542 |
| 611 | 20240923 | 091000 | 2361800050 | 34950 | 34950 | 35000 | 34900 | 1662 |
| 612 | 20240923 | 090900 | 2303721450 | 34950 | 34900 | 35000 | 34900 | 1936 |
| 613 | 20240923 | 090800 | 2236072100 | 34900 | 34900 | 34900 | 34850 | 4044 |
| 614 | 20240923 | 090700 | 2094943800 | 34900 | 35100 | 35100 | 34850 | 2959 |
| 615 | 20240923 | 090600 | 1991517200 | 35100 | 35000 | 35150 | 34950 | 8205 |
| 616 | 20240923 | 090500 | 1703888450 | 34950 | 34950 | 35000 | 34850 | 6798 |
| 617 | 20240923 | 090400 | 1466452050 | 34900 | 34900 | 34950 | 34900 | 2784 |
| 618 | 20240923 | 090300 | 1369238450 | 34900 | 35000 | 35050 | 34900 | 5497 |
| 619 | 20240923 | 090200 | 1177231100 | 35000 | 35000 | 35050 | 34900 | 3228 |
| 620 | 20240923 | 090100 | 1064307400 | 35050 | 34900 | 35050 | 34850 | 11185 |
| 621 | 20240923 | 090000 | 673178100 | 34950 | 35000 | 35200 | 34900 | 19161 |