32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 185400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 41054 |
| 3 | 20240923 | 185300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20240923 | 185200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20240923 | 185100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20240923 | 185000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20240923 | 184900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20240923 | 184800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20240923 | 184700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20240923 | 184600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20240923 | 184500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20240923 | 184400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20240923 | 184300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20240923 | 184200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20240923 | 184100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20240923 | 184000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20240923 | 183900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20240923 | 183800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20240923 | 183700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20240923 | 183600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20240923 | 183500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20240923 | 183400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20240923 | 183300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20240923 | 183200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20240923 | 183100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20240923 | 183000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20240923 | 182900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20240923 | 182800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20240923 | 182700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20240923 | 182600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20240923 | 182500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20240923 | 182400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 41054 |
| 33 | 20240923 | 182300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20240923 | 182200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20240923 | 182100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20240923 | 182000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20240923 | 181900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20240923 | 181800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20240923 | 181700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20240923 | 181600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20240923 | 181500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20240923 | 181400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20240923 | 181300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20240923 | 181200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20240923 | 181100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20240923 | 181000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20240923 | 180900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20240923 | 180800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20240923 | 180700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20240923 | 180600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20240923 | 180500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20240923 | 180400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20240923 | 180300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20240923 | 180200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20240923 | 180100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20240923 | 180000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20240923 | 175900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20240923 | 175800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20240923 | 175700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20240923 | 175600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20240923 | 175500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20240923 | 175400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 41054 |
| 63 | 20240923 | 175300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20240923 | 175200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20240923 | 175100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20240923 | 175000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20240923 | 174900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20240923 | 174800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20240923 | 174700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20240923 | 174600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20240923 | 174500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20240923 | 174400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20240923 | 174300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20240923 | 174200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20240923 | 174100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20240923 | 174000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20240923 | 173900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20240923 | 173800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20240923 | 173700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20240923 | 173600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20240923 | 173500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20240923 | 173400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20240923 | 173300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20240923 | 173200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20240923 | 173100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20240923 | 173000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20240923 | 172900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20240923 | 172800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20240923 | 172700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20240923 | 172600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20240923 | 172500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20240923 | 172400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 41054 |
| 93 | 20240923 | 172300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20240923 | 172200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20240923 | 172100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20240923 | 172000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20240923 | 171900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20240923 | 171800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20240923 | 171700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20240923 | 171600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20240923 | 171500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20240923 | 171400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20240923 | 171300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20240923 | 171200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20240923 | 171100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20240923 | 171000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20240923 | 170900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20240923 | 170800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20240923 | 170700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20240923 | 170600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20240923 | 170500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20240923 | 170400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20240923 | 170300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20240923 | 170200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20240923 | 170100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20240923 | 170000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20240923 | 165900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20240923 | 165800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20240923 | 165700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20240923 | 165600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20240923 | 165500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20240923 | 165400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 41054 |
| 123 | 20240923 | 165300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20240923 | 165200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20240923 | 165100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20240923 | 165000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20240923 | 164900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20240923 | 164800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20240923 | 164700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20240923 | 164600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20240923 | 164500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20240923 | 164400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20240923 | 164300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20240923 | 164200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20240923 | 164100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20240923 | 164000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20240923 | 163900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20240923 | 163800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20240923 | 163700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20240923 | 163600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20240923 | 163500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20240923 | 163400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20240923 | 163300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20240923 | 163200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20240923 | 163100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20240923 | 163000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20240923 | 162900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20240923 | 162800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20240923 | 162700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20240923 | 162600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20240923 | 162500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20240923 | 162400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 41054 |
| 153 | 20240923 | 162300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20240923 | 162200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20240923 | 162100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20240923 | 162000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20240923 | 161900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20240923 | 161800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20240923 | 161700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20240923 | 161600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20240923 | 161500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20240923 | 161400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20240923 | 161300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20240923 | 161200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20240923 | 161100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20240923 | 161000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20240923 | 160900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20240923 | 160800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20240923 | 160700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20240923 | 160600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20240923 | 160500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20240923 | 160400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20240923 | 160300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20240923 | 160200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20240923 | 160100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20240923 | 160000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20240923 | 155900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20240923 | 155800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20240923 | 155700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20240923 | 155600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20240923 | 155500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20240923 | 155400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 41054 |
| 183 | 20240923 | 155300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20240923 | 155200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20240923 | 155100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20240923 | 155000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20240923 | 154900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20240923 | 154800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20240923 | 154700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20240923 | 154600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20240923 | 154500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20240923 | 154400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20240923 | 154300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20240923 | 154200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20240923 | 154100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20240923 | 154000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20240923 | 153900 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20240923 | 153800 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20240923 | 153700 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20240923 | 153600 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20240923 | 153500 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20240923 | 153400 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20240923 | 153300 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20240923 | 153200 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20240923 | 153100 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20240923 | 153000 | 18257697850 | 24000 | 24000 | 24000 | 24000 | 41054 |
| 207 | 20240923 | 152900 | 17272401850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20240923 | 152800 | 17272401850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20240923 | 152700 | 17272401850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20240923 | 152600 | 17272401850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20240923 | 152500 | 17272401850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20240923 | 152400 | 17272401850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 213 | 20240923 | 152300 | 17272401850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20240923 | 152200 | 17272401850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20240923 | 152100 | 17272401850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20240923 | 152000 | 17272401850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20240923 | 151900 | 17272401850 | 23950 | 23950 | 23950 | 23900 | 2483 |
| 218 | 20240923 | 151800 | 17212951500 | 23950 | 23950 | 23950 | 23900 | 2670 |
| 219 | 20240923 | 151700 | 17149048400 | 23900 | 23900 | 23950 | 23900 | 2853 |
| 220 | 20240923 | 151600 | 17080765300 | 23900 | 23900 | 23950 | 23850 | 7620 |
| 221 | 20240923 | 151500 | 16898624600 | 23900 | 23850 | 23900 | 23850 | 719 |
| 222 | 20240923 | 151400 | 16881458450 | 23850 | 23850 | 23900 | 23850 | 1664 |
| 223 | 20240923 | 151300 | 16841757400 | 23850 | 23850 | 23850 | 23800 | 506 |
| 224 | 20240923 | 151200 | 16829696850 | 23800 | 23800 | 23850 | 23800 | 2664 |
| 225 | 20240923 | 151100 | 16766202350 | 23800 | 23800 | 23850 | 23800 | 438 |
| 226 | 20240923 | 151000 | 16755773950 | 23800 | 23850 | 23900 | 23800 | 3146 |
| 227 | 20240923 | 150900 | 16680762300 | 23850 | 23850 | 23900 | 23850 | 852 |
| 228 | 20240923 | 150800 | 16660432000 | 23900 | 23950 | 23950 | 23850 | 2590 |
| 229 | 20240923 | 150700 | 16598547150 | 23900 | 23900 | 23950 | 23900 | 2316 |
| 230 | 20240923 | 150600 | 16543137450 | 23900 | 23900 | 23950 | 23850 | 4801 |
| 231 | 20240923 | 150500 | 16428294750 | 23900 | 23900 | 23900 | 23800 | 10132 |
| 232 | 20240923 | 150400 | 16186260700 | 23900 | 23850 | 23900 | 23800 | 7052 |
| 233 | 20240923 | 150300 | 16017965800 | 23800 | 23850 | 23850 | 23800 | 5846 |
| 234 | 20240923 | 150200 | 15878577350 | 23850 | 23800 | 23850 | 23800 | 2050 |
| 235 | 20240923 | 150100 | 15829713700 | 23800 | 23800 | 23850 | 23750 | 2494 |
| 236 | 20240923 | 150000 | 15770333750 | 23800 | 23800 | 23850 | 23750 | 2510 |
| 237 | 20240923 | 145900 | 15710578850 | 23750 | 23800 | 23850 | 23750 | 3441 |
| 238 | 20240923 | 145800 | 15628629650 | 23850 | 23800 | 23850 | 23800 | 4492 |
| 239 | 20240923 | 145700 | 15521552300 | 23800 | 23800 | 23800 | 23750 | 6092 |
| 240 | 20240923 | 145600 | 15376595350 | 23750 | 23800 | 23800 | 23750 | 2069 |
| 241 | 20240923 | 145500 | 15327356550 | 23800 | 23750 | 23800 | 23750 | 2550 |
| 242 | 20240923 | 145400 | 15266692500 | 23750 | 23800 | 23800 | 23750 | 4229 |
| 243 | 20240923 | 145300 | 15166166200 | 23750 | 23800 | 23800 | 23750 | 2561 |
| 244 | 20240923 | 145200 | 15105245750 | 23750 | 23750 | 23800 | 23700 | 1917 |
| 245 | 20240923 | 145100 | 15059714050 | 23750 | 23750 | 23800 | 23700 | 3755 |
| 246 | 20240923 | 145000 | 14970552650 | 23700 | 23700 | 23750 | 23700 | 1421 |
| 247 | 20240923 | 144900 | 14936828200 | 23700 | 23750 | 23800 | 23700 | 1745 |
| 248 | 20240923 | 144800 | 14895370050 | 23750 | 23750 | 23800 | 23700 | 2736 |
| 249 | 20240923 | 144700 | 14830336600 | 23800 | 23800 | 23800 | 23750 | 2294 |
| 250 | 20240923 | 144600 | 14775792900 | 23800 | 23750 | 23800 | 23750 | 4400 |
| 251 | 20240923 | 144500 | 14671282700 | 23750 | 23750 | 23800 | 23700 | 1244 |
| 252 | 20240923 | 144400 | 14641700900 | 23750 | 23800 | 23800 | 23700 | 3352 |
| 253 | 20240923 | 144300 | 14561941550 | 23700 | 23750 | 23800 | 23700 | 3751 |
| 254 | 20240923 | 144200 | 14472858400 | 23750 | 23750 | 23800 | 23750 | 4166 |
| 255 | 20240923 | 144100 | 14373830450 | 23750 | 23750 | 23800 | 23750 | 7513 |
| 256 | 20240923 | 144000 | 14195218150 | 23750 | 23700 | 23750 | 23650 | 8839 |
| 257 | 20240923 | 143900 | 13985424350 | 23750 | 23700 | 23750 | 23650 | 2776 |
| 258 | 20240923 | 143800 | 13919543900 | 23650 | 23650 | 23700 | 23600 | 6219 |
| 259 | 20240923 | 143700 | 13772216800 | 23650 | 23650 | 23650 | 23600 | 3875 |
| 260 | 20240923 | 143600 | 13680602950 | 23650 | 23650 | 23650 | 23600 | 1982 |
| 261 | 20240923 | 143500 | 13633758100 | 23600 | 23600 | 23600 | 23550 | 4155 |
| 262 | 20240923 | 143400 | 13535703150 | 23600 | 23550 | 23600 | 23550 | 1821 |
| 263 | 20240923 | 143300 | 13492743400 | 23600 | 23600 | 23600 | 23550 | 109 |
| 264 | 20240923 | 143200 | 13490174400 | 23550 | 23550 | 23600 | 23550 | 2503 |
| 265 | 20240923 | 143100 | 13431218650 | 23550 | 23550 | 23600 | 23550 | 991 |
| 266 | 20240923 | 143000 | 13407879600 | 23550 | 23550 | 23550 | 23550 | 593 |
| 267 | 20240923 | 142900 | 13393914450 | 23550 | 23550 | 23600 | 23550 | 991 |
| 268 | 20240923 | 142800 | 13370568650 | 23550 | 23550 | 23600 | 23550 | 1041 |
| 269 | 20240923 | 142700 | 13346051600 | 23550 | 23600 | 23600 | 23550 | 519 |
| 270 | 20240923 | 142600 | 13333819050 | 23600 | 23550 | 23600 | 23550 | 1106 |
| 271 | 20240923 | 142500 | 13307772600 | 23550 | 23550 | 23550 | 23500 | 988 |
| 272 | 20240923 | 142400 | 13284510500 | 23550 | 23600 | 23600 | 23500 | 4920 |
| 273 | 20240923 | 142300 | 13168659250 | 23600 | 23600 | 23600 | 23550 | 4454 |
| 274 | 20240923 | 142200 | 13063765600 | 23600 | 23550 | 23600 | 23550 | 201 |
| 275 | 20240923 | 142100 | 13059031550 | 23550 | 23550 | 23600 | 23550 | 1135 |
| 276 | 20240923 | 142000 | 13032298200 | 23600 | 23600 | 23600 | 23550 | 459 |
| 277 | 20240923 | 141900 | 13021488500 | 23550 | 23550 | 23600 | 23550 | 770 |
| 278 | 20240923 | 141800 | 13003344900 | 23550 | 23600 | 23600 | 23550 | 967 |
| 279 | 20240923 | 141700 | 12980561300 | 23550 | 23550 | 23600 | 23550 | 2211 |
| 280 | 20240923 | 141600 | 12928421150 | 23600 | 23550 | 23600 | 23550 | 2371 |
| 281 | 20240923 | 141500 | 12872510600 | 23550 | 23600 | 23600 | 23550 | 5896 |
| 282 | 20240923 | 141400 | 12733425850 | 23550 | 23550 | 23600 | 23550 | 416 |
| 283 | 20240923 | 141300 | 12723626300 | 23600 | 23550 | 23600 | 23550 | 1085 |
| 284 | 20240923 | 141200 | 12698042700 | 23600 | 23600 | 23600 | 23550 | 1181 |
| 285 | 20240923 | 141100 | 12670187300 | 23600 | 23600 | 23600 | 23550 | 866 |
| 286 | 20240923 | 141000 | 12649752750 | 23550 | 23600 | 23600 | 23550 | 1248 |
| 287 | 20240923 | 140900 | 12620333100 | 23600 | 23600 | 23650 | 23600 | 3772 |
| 288 | 20240923 | 140800 | 12531311200 | 23650 | 23600 | 23650 | 23600 | 522 |
| 289 | 20240923 | 140700 | 12518990050 | 23600 | 23650 | 23650 | 23600 | 3487 |
| 290 | 20240923 | 140600 | 12436688700 | 23650 | 23600 | 23650 | 23600 | 810 |
| 291 | 20240923 | 140500 | 12417569050 | 23650 | 23650 | 23650 | 23600 | 705 |
| 292 | 20240923 | 140400 | 12400903200 | 23650 | 23650 | 23650 | 23600 | 1144 |
| 293 | 20240923 | 140300 | 12373901900 | 23650 | 23650 | 23650 | 23600 | 344 |
| 294 | 20240923 | 140200 | 12365782300 | 23600 | 23650 | 23650 | 23600 | 122 |
| 295 | 20240923 | 140100 | 12362902250 | 23650 | 23650 | 23650 | 23600 | 1077 |
| 296 | 20240923 | 140000 | 12337434700 | 23650 | 23650 | 23700 | 23600 | 505 |
| 297 | 20240923 | 135900 | 12325494400 | 23650 | 23650 | 23700 | 23600 | 1024 |
| 298 | 20240923 | 135800 | 12301276150 | 23650 | 23600 | 23650 | 23600 | 497 |
| 299 | 20240923 | 135700 | 12289538350 | 23650 | 23650 | 23650 | 23600 | 1541 |
| 300 | 20240923 | 135600 | 12253117850 | 23600 | 23650 | 23650 | 23600 | 1327 |
| 301 | 20240923 | 135500 | 12221751650 | 23650 | 23600 | 23650 | 23600 | 1311 |
| 302 | 20240923 | 135400 | 12190777800 | 23600 | 23650 | 23650 | 23600 | 659 |
| 303 | 20240923 | 135300 | 12175193850 | 23650 | 23650 | 23700 | 23650 | 861 |
| 304 | 20240923 | 135200 | 12154831000 | 23650 | 23650 | 23650 | 23650 | 722 |
| 305 | 20240923 | 135100 | 12137755700 | 23650 | 23650 | 23650 | 23650 | 617 |
| 306 | 20240923 | 135000 | 12123163650 | 23650 | 23700 | 23700 | 23650 | 747 |
| 307 | 20240923 | 134900 | 12105480700 | 23700 | 23700 | 23700 | 23650 | 1777 |
| 308 | 20240923 | 134800 | 12063453100 | 23650 | 23700 | 23700 | 23650 | 394 |
| 309 | 20240923 | 134700 | 12054133500 | 23700 | 23700 | 23700 | 23650 | 365 |
| 310 | 20240923 | 134600 | 12045500450 | 23700 | 23650 | 23700 | 23650 | 982 |
| 311 | 20240923 | 134500 | 12022275800 | 23700 | 23700 | 23700 | 23650 | 125 |
| 312 | 20240923 | 134400 | 12019316400 | 23700 | 23650 | 23700 | 23650 | 938 |
| 313 | 20240923 | 134300 | 11997121000 | 23650 | 23650 | 23700 | 23650 | 3234 |
| 314 | 20240923 | 134200 | 11920636400 | 23650 | 23650 | 23700 | 23650 | 697 |
| 315 | 20240923 | 134100 | 11904147200 | 23700 | 23700 | 23700 | 23650 | 796 |
| 316 | 20240923 | 134000 | 11885294800 | 23700 | 23700 | 23750 | 23700 | 1615 |
| 317 | 20240923 | 133900 | 11847017800 | 23700 | 23700 | 23750 | 23700 | 815 |
| 318 | 20240923 | 133800 | 11827702250 | 23700 | 23700 | 23750 | 23700 | 401 |
| 319 | 20240923 | 133700 | 11818198500 | 23700 | 23750 | 23750 | 23700 | 1919 |
| 320 | 20240923 | 133600 | 11772717700 | 23750 | 23750 | 23800 | 23700 | 723 |
| 321 | 20240923 | 133500 | 11755562200 | 23750 | 23800 | 23800 | 23750 | 1038 |
| 322 | 20240923 | 133400 | 11730908150 | 23750 | 23750 | 23800 | 23750 | 415 |
| 323 | 20240923 | 133300 | 11721050800 | 23800 | 23800 | 23800 | 23750 | 2015 |
| 324 | 20240923 | 133200 | 11673192700 | 23800 | 23750 | 23800 | 23750 | 715 |
| 325 | 20240923 | 133100 | 11656208950 | 23800 | 23750 | 23800 | 23750 | 583 |
| 326 | 20240923 | 133000 | 11642358800 | 23750 | 23800 | 23800 | 23750 | 677 |
| 327 | 20240923 | 132900 | 11626267000 | 23800 | 23750 | 23800 | 23750 | 1073 |
| 328 | 20240923 | 132800 | 11600770100 | 23800 | 23800 | 23800 | 23750 | 368 |
| 329 | 20240923 | 132700 | 11592021350 | 23750 | 23750 | 23800 | 23750 | 7025 |
| 330 | 20240923 | 132600 | 11424921300 | 23800 | 23750 | 23800 | 23750 | 1343 |
| 331 | 20240923 | 132500 | 11392959600 | 23800 | 23800 | 23800 | 23750 | 380 |
| 332 | 20240923 | 132400 | 11383918350 | 23750 | 23800 | 23800 | 23750 | 297 |
| 333 | 20240923 | 132300 | 11376860850 | 23800 | 23800 | 23800 | 23800 | 108 |
| 334 | 20240923 | 132200 | 11374290450 | 23800 | 23800 | 23800 | 23750 | 100 |
| 335 | 20240923 | 132100 | 11371912050 | 23800 | 23800 | 23800 | 23750 | 279 |
| 336 | 20240923 | 132000 | 11365280800 | 23750 | 23800 | 23800 | 23750 | 432 |
| 337 | 20240923 | 131900 | 11355016300 | 23800 | 23750 | 23800 | 23750 | 193 |
| 338 | 20240923 | 131800 | 11350430050 | 23750 | 23750 | 23800 | 23750 | 99 |
| 339 | 20240923 | 131700 | 11348075750 | 23800 | 23800 | 23800 | 23750 | 146 |
| 340 | 20240923 | 131600 | 11344606750 | 23750 | 23800 | 23800 | 23750 | 75 |
| 341 | 20240923 | 131500 | 11342824350 | 23800 | 23800 | 23800 | 23750 | 106 |
| 342 | 20240923 | 131400 | 11340305100 | 23750 | 23750 | 23800 | 23750 | 2268 |
| 343 | 20240923 | 131300 | 11286439100 | 23800 | 23800 | 23800 | 23750 | 241 |
| 344 | 20240923 | 131200 | 11280713700 | 23750 | 23800 | 23800 | 23750 | 1241 |
| 345 | 20240923 | 131100 | 11251234450 | 23800 | 23750 | 23800 | 23750 | 965 |
| 346 | 20240923 | 131000 | 11228314700 | 23800 | 23800 | 23800 | 23750 | 520 |
| 347 | 20240923 | 130900 | 11215948150 | 23750 | 23750 | 23800 | 23750 | 1226 |
| 348 | 20240923 | 130800 | 11186779300 | 23800 | 23800 | 23800 | 23750 | 202 |
| 349 | 20240923 | 130700 | 11181980250 | 23800 | 23800 | 23800 | 23750 | 158 |
| 350 | 20240923 | 130600 | 11178226250 | 23800 | 23750 | 23800 | 23750 | 50 |
| 351 | 20240923 | 130500 | 11177036550 | 23750 | 23750 | 23800 | 23750 | 101 |
| 352 | 20240923 | 130400 | 11174635800 | 23800 | 23750 | 23800 | 23750 | 301 |
| 353 | 20240923 | 130300 | 11167485950 | 23800 | 23750 | 23800 | 23750 | 85 |
| 354 | 20240923 | 130200 | 11165463950 | 23800 | 23750 | 23800 | 23750 | 4666 |
| 355 | 20240923 | 130100 | 11054633950 | 23700 | 23750 | 23750 | 23700 | 681 |
| 356 | 20240923 | 130000 | 11038460700 | 23700 | 23750 | 23750 | 23700 | 70 |
| 357 | 20240923 | 125900 | 11036798550 | 23750 | 23750 | 23750 | 23700 | 250 |
| 358 | 20240923 | 125800 | 11030863550 | 23750 | 23750 | 23750 | 23700 | 251 |
| 359 | 20240923 | 125700 | 11024911750 | 23700 | 23750 | 23750 | 23700 | 363 |
| 360 | 20240923 | 125600 | 11016302100 | 23700 | 23750 | 23750 | 23700 | 79 |
| 361 | 20240923 | 125500 | 11014428750 | 23700 | 23750 | 23750 | 23700 | 150 |
| 362 | 20240923 | 125400 | 11010871700 | 23750 | 23750 | 23750 | 23700 | 244 |
| 363 | 20240923 | 125300 | 11005084800 | 23750 | 23700 | 23750 | 23700 | 220 |
| 364 | 20240923 | 125200 | 10999869650 | 23700 | 23750 | 23750 | 23700 | 119 |
| 365 | 20240923 | 125100 | 10997046700 | 23750 | 23700 | 23750 | 23650 | 709 |
| 366 | 20240923 | 125000 | 10980247400 | 23700 | 23700 | 23750 | 23700 | 1184 |
| 367 | 20240923 | 124900 | 10952184900 | 23700 | 23700 | 23750 | 23700 | 585 |
| 368 | 20240923 | 124800 | 10938318100 | 23750 | 23700 | 23750 | 23700 | 132 |
| 369 | 20240923 | 124700 | 10935188450 | 23700 | 23750 | 23750 | 23700 | 623 |
| 370 | 20240923 | 124600 | 10920421550 | 23700 | 23700 | 23750 | 23700 | 229 |
| 371 | 20240923 | 124500 | 10914992150 | 23700 | 23700 | 23750 | 23650 | 913 |
| 372 | 20240923 | 124400 | 10893356400 | 23700 | 23700 | 23700 | 23650 | 342 |
| 373 | 20240923 | 124300 | 10885257600 | 23700 | 23650 | 23700 | 23650 | 109 |
| 374 | 20240923 | 124200 | 10882677200 | 23650 | 23700 | 23750 | 23650 | 989 |
| 375 | 20240923 | 124100 | 10859237950 | 23700 | 23700 | 23750 | 23700 | 280 |
| 376 | 20240923 | 124000 | 10852597950 | 23700 | 23750 | 23750 | 23700 | 67 |
| 377 | 20240923 | 123900 | 10851010000 | 23700 | 23700 | 23700 | 23700 | 141 |
| 378 | 20240923 | 123800 | 10847668300 | 23750 | 23700 | 23750 | 23700 | 894 |
| 379 | 20240923 | 123700 | 10826480450 | 23700 | 23700 | 23700 | 23650 | 326 |
| 380 | 20240923 | 123600 | 10818754650 | 23700 | 23700 | 23700 | 23700 | 978 |
| 381 | 20240923 | 123500 | 10795576050 | 23700 | 23700 | 23700 | 23700 | 512 |
| 382 | 20240923 | 123400 | 10783441650 | 23700 | 23700 | 23700 | 23700 | 62 |
| 383 | 20240923 | 123300 | 10781972250 | 23700 | 23750 | 23750 | 23700 | 211 |
| 384 | 20240923 | 123200 | 10776963300 | 23750 | 23750 | 23750 | 23700 | 336 |
| 385 | 20240923 | 123100 | 10768985900 | 23750 | 23750 | 23750 | 23750 | 700 |
| 386 | 20240923 | 123000 | 10752360900 | 23750 | 23750 | 23800 | 23750 | 1698 |
| 387 | 20240923 | 122900 | 10712029900 | 23750 | 23800 | 23800 | 23750 | 316 |
| 388 | 20240923 | 122800 | 10704516600 | 23800 | 23800 | 23800 | 23750 | 224 |
| 389 | 20240923 | 122700 | 10699192750 | 23800 | 23800 | 23800 | 23750 | 195 |
| 390 | 20240923 | 122600 | 10694559900 | 23750 | 23750 | 23800 | 23750 | 161 |
| 391 | 20240923 | 122500 | 10690734450 | 23750 | 23750 | 23800 | 23750 | 589 |
| 392 | 20240923 | 122400 | 10676744200 | 23750 | 23750 | 23800 | 23750 | 206 |
| 393 | 20240923 | 122300 | 10671850200 | 23750 | 23750 | 23800 | 23750 | 600 |
| 394 | 20240923 | 122200 | 10657598500 | 23750 | 23750 | 23800 | 23750 | 8024 |
| 395 | 20240923 | 122100 | 10466922900 | 23700 | 23700 | 23750 | 23700 | 1094 |
| 396 | 20240923 | 122000 | 10440993600 | 23700 | 23700 | 23750 | 23700 | 1030 |
| 397 | 20240923 | 121900 | 10416581100 | 23700 | 23700 | 23750 | 23700 | 510 |
| 398 | 20240923 | 121800 | 10404492600 | 23700 | 23700 | 23750 | 23700 | 181 |
| 399 | 20240923 | 121700 | 10400201400 | 23700 | 23700 | 23750 | 23700 | 393 |
| 400 | 20240923 | 121600 | 10390885800 | 23700 | 23750 | 23750 | 23700 | 303 |
| 401 | 20240923 | 121500 | 10383701500 | 23700 | 23700 | 23750 | 23700 | 313 |
| 402 | 20240923 | 121400 | 10376281100 | 23750 | 23750 | 23750 | 23700 | 142 |
| 403 | 20240923 | 121300 | 10372912100 | 23750 | 23700 | 23750 | 23650 | 2298 |
| 404 | 20240923 | 121200 | 10318497200 | 23700 | 23700 | 23750 | 23700 | 4378 |
| 405 | 20240923 | 121100 | 10214733600 | 23700 | 23700 | 23750 | 23700 | 390 |
| 406 | 20240923 | 121000 | 10205483850 | 23750 | 23750 | 23750 | 23750 | 61 |
| 407 | 20240923 | 120900 | 10204035100 | 23700 | 23750 | 23750 | 23700 | 169 |
| 408 | 20240923 | 120800 | 10200027300 | 23700 | 23750 | 23750 | 23700 | 363 |
| 409 | 20240923 | 120700 | 10191413100 | 23700 | 23700 | 23750 | 23700 | 315 |
| 410 | 20240923 | 120600 | 10183943500 | 23700 | 23750 | 23750 | 23700 | 418 |
| 411 | 20240923 | 120500 | 10174027150 | 23700 | 23700 | 23750 | 23700 | 327 |
| 412 | 20240923 | 120400 | 10166272200 | 23750 | 23750 | 23750 | 23700 | 83 |
| 413 | 20240923 | 120300 | 10164304000 | 23700 | 23700 | 23700 | 23700 | 3001 |
| 414 | 20240923 | 120200 | 10093180300 | 23700 | 23650 | 23700 | 23650 | 199 |
| 415 | 20240923 | 120100 | 10088470850 | 23650 | 23700 | 23700 | 23650 | 377 |
| 416 | 20240923 | 120000 | 10079542350 | 23700 | 23700 | 23700 | 23650 | 696 |
| 417 | 20240923 | 115900 | 10063073400 | 23700 | 23650 | 23700 | 23650 | 1169 |
| 418 | 20240923 | 115800 | 10035426400 | 23650 | 23700 | 23700 | 23650 | 96 |
| 419 | 20240923 | 115700 | 10033155950 | 23700 | 23700 | 23750 | 23650 | 3488 |
| 420 | 20240923 | 115600 | 9950495150 | 23700 | 23700 | 23750 | 23700 | 1715 |
| 421 | 20240923 | 115500 | 9909849150 | 23700 | 23700 | 23700 | 23700 | 1073 |
| 422 | 20240923 | 115400 | 9884419050 | 23700 | 23700 | 23750 | 23700 | 55 |
| 423 | 20240923 | 115300 | 9883115500 | 23750 | 23700 | 23750 | 23700 | 1906 |
| 424 | 20240923 | 115200 | 9837943250 | 23700 | 23750 | 23750 | 23700 | 107 |
| 425 | 20240923 | 115100 | 9835404500 | 23750 | 23700 | 23750 | 23700 | 269 |
| 426 | 20240923 | 115000 | 9829019250 | 23750 | 23750 | 23800 | 23700 | 1211 |
| 427 | 20240923 | 114900 | 9800264600 | 23750 | 23700 | 23750 | 23700 | 2479 |
| 428 | 20240923 | 114800 | 9741391500 | 23750 | 23700 | 23750 | 23700 | 336 |
| 429 | 20240923 | 114700 | 9733413750 | 23750 | 23750 | 23800 | 23750 | 3270 |
| 430 | 20240923 | 114600 | 9655748300 | 23750 | 23750 | 23800 | 23750 | 930 |
| 431 | 20240923 | 114500 | 9633660750 | 23750 | 23750 | 23800 | 23750 | 338 |
| 432 | 20240923 | 114400 | 9625621450 | 23750 | 23750 | 23750 | 23750 | 133 |
| 433 | 20240923 | 114300 | 9622462700 | 23750 | 23750 | 23750 | 23750 | 945 |
| 434 | 20240923 | 114200 | 9600018950 | 23750 | 23800 | 23800 | 23750 | 115 |
| 435 | 20240923 | 114100 | 9597285650 | 23750 | 23700 | 23800 | 23700 | 2032 |
| 436 | 20240923 | 114000 | 9549021650 | 23700 | 23750 | 23750 | 23700 | 82 |
| 437 | 20240923 | 113900 | 9547076750 | 23750 | 23750 | 23800 | 23750 | 7075 |
| 438 | 20240923 | 113800 | 9379044000 | 23750 | 23800 | 23800 | 23750 | 191 |
| 439 | 20240923 | 113700 | 9374505700 | 23800 | 23800 | 23800 | 23750 | 390 |
| 440 | 20240923 | 113600 | 9365226200 | 23800 | 23750 | 23800 | 23750 | 121 |
| 441 | 20240923 | 113500 | 9362350700 | 23750 | 23800 | 23800 | 23750 | 246 |
| 442 | 20240923 | 113400 | 9356506200 | 23800 | 23750 | 23800 | 23750 | 396 |
| 443 | 20240923 | 113300 | 9347089500 | 23750 | 23750 | 23800 | 23750 | 94 |
| 444 | 20240923 | 113200 | 9344856900 | 23800 | 23800 | 23800 | 23750 | 339 |
| 445 | 20240923 | 113100 | 9336798600 | 23750 | 23750 | 23800 | 23750 | 313 |
| 446 | 20240923 | 113000 | 9329361750 | 23750 | 23750 | 23800 | 23750 | 490 |
| 447 | 20240923 | 112900 | 9317705850 | 23750 | 23750 | 23800 | 23750 | 269 |
| 448 | 20240923 | 112800 | 9311314250 | 23750 | 23750 | 23800 | 23750 | 272 |
| 449 | 20240923 | 112700 | 9304851650 | 23800 | 23800 | 23800 | 23750 | 483 |
| 450 | 20240923 | 112600 | 9293376450 | 23800 | 23800 | 23800 | 23750 | 491 |
| 451 | 20240923 | 112500 | 9281695350 | 23800 | 23800 | 23800 | 23750 | 244 |
| 452 | 20240923 | 112400 | 9275890650 | 23800 | 23750 | 23800 | 23750 | 281 |
| 453 | 20240923 | 112300 | 9269210850 | 23750 | 23750 | 23800 | 23750 | 523 |
| 454 | 20240923 | 112200 | 9256780200 | 23750 | 23750 | 23800 | 23750 | 1122 |
| 455 | 20240923 | 112100 | 9230131800 | 23750 | 23750 | 23750 | 23750 | 179 |
| 456 | 20240923 | 112000 | 9225880550 | 23750 | 23750 | 23800 | 23750 | 200 |
| 457 | 20240923 | 111900 | 9221127650 | 23800 | 23800 | 23800 | 23750 | 427 |
| 458 | 20240923 | 111800 | 9210971750 | 23800 | 23750 | 23800 | 23750 | 372 |
| 459 | 20240923 | 111700 | 9202132350 | 23750 | 23800 | 23800 | 23750 | 553 |
| 460 | 20240923 | 111600 | 9188995500 | 23750 | 23850 | 23850 | 23750 | 370 |
| 461 | 20240923 | 111500 | 9180195150 | 23800 | 23800 | 23800 | 23750 | 2303 |
| 462 | 20240923 | 111400 | 9125386450 | 23750 | 23800 | 23800 | 23750 | 416 |
| 463 | 20240923 | 111300 | 9115494100 | 23800 | 23800 | 23800 | 23750 | 214 |
| 464 | 20240923 | 111200 | 9110403850 | 23750 | 23800 | 23800 | 23750 | 523 |
| 465 | 20240923 | 111100 | 9097981050 | 23800 | 23750 | 23800 | 23750 | 91 |
| 466 | 20240923 | 111000 | 9095818050 | 23750 | 23800 | 23800 | 23750 | 197 |
| 467 | 20240923 | 110900 | 9091129800 | 23800 | 23800 | 23800 | 23800 | 1537 |
| 468 | 20240923 | 110800 | 9054549200 | 23800 | 23800 | 23850 | 23800 | 1074 |
| 469 | 20240923 | 110700 | 9028981400 | 23800 | 23750 | 23850 | 23750 | 14875 |
| 470 | 20240923 | 110600 | 8674894250 | 23750 | 23800 | 23800 | 23750 | 865 |
| 471 | 20240923 | 110500 | 8654348950 | 23750 | 23750 | 23800 | 23750 | 424 |
| 472 | 20240923 | 110400 | 8644273550 | 23750 | 23750 | 23800 | 23750 | 1322 |
| 473 | 20240923 | 110300 | 8612871000 | 23750 | 23800 | 23800 | 23750 | 387 |
| 474 | 20240923 | 110200 | 8603673000 | 23750 | 23750 | 23800 | 23750 | 323 |
| 475 | 20240923 | 110100 | 8595995000 | 23800 | 23800 | 23800 | 23750 | 256 |
| 476 | 20240923 | 110000 | 8589907650 | 23750 | 23800 | 23800 | 23750 | 1183 |
| 477 | 20240923 | 105900 | 8561802400 | 23800 | 23800 | 23800 | 23750 | 487 |
| 478 | 20240923 | 105800 | 8550212950 | 23800 | 23800 | 23800 | 23750 | 159 |
| 479 | 20240923 | 105700 | 8546434150 | 23800 | 23750 | 23800 | 23700 | 1886 |
| 480 | 20240923 | 105600 | 8501646150 | 23750 | 23700 | 23750 | 23700 | 324 |
| 481 | 20240923 | 105500 | 8493951550 | 23750 | 23700 | 23750 | 23700 | 271 |
| 482 | 20240923 | 105400 | 8487526100 | 23700 | 23700 | 23750 | 23700 | 254 |
| 483 | 20240923 | 105300 | 8481504300 | 23700 | 23750 | 23750 | 23700 | 157 |
| 484 | 20240923 | 105200 | 8477782750 | 23750 | 23750 | 23750 | 23750 | 218 |
| 485 | 20240923 | 105100 | 8472605250 | 23750 | 23750 | 23800 | 23750 | 1189 |
| 486 | 20240923 | 105000 | 8444365500 | 23800 | 23750 | 23800 | 23750 | 1598 |
| 487 | 20240923 | 104900 | 8406412600 | 23750 | 23750 | 23800 | 23750 | 1170 |
| 488 | 20240923 | 104800 | 8378617000 | 23750 | 23750 | 23800 | 23750 | 84 |
| 489 | 20240923 | 104700 | 8376619250 | 23750 | 23700 | 23800 | 23700 | 7670 |
| 490 | 20240923 | 104600 | 8194431350 | 23700 | 23700 | 23750 | 23650 | 2773 |
| 491 | 20240923 | 104500 | 8128596600 | 23700 | 23700 | 23750 | 23700 | 1241 |
| 492 | 20240923 | 104400 | 8099184600 | 23700 | 23700 | 23750 | 23700 | 438 |
| 493 | 20240923 | 104300 | 8088786200 | 23700 | 23700 | 23700 | 23700 | 620 |
| 494 | 20240923 | 104200 | 8074092200 | 23700 | 23700 | 23750 | 23700 | 145 |
| 495 | 20240923 | 104100 | 8070655400 | 23750 | 23750 | 23750 | 23700 | 245 |
| 496 | 20240923 | 104000 | 8064848450 | 23750 | 23700 | 23750 | 23700 | 346 |
| 497 | 20240923 | 103900 | 8056647850 | 23700 | 23700 | 23750 | 23700 | 1023 |
| 498 | 20240923 | 103800 | 8032400950 | 23700 | 23750 | 23750 | 23700 | 895 |
| 499 | 20240923 | 103700 | 8011187600 | 23700 | 23700 | 23750 | 23700 | 673 |
| 500 | 20240923 | 103600 | 7995236500 | 23750 | 23700 | 23750 | 23700 | 372 |
| 501 | 20240923 | 103500 | 7986409600 | 23700 | 23700 | 23750 | 23700 | 1621 |
| 502 | 20240923 | 103400 | 7947991400 | 23700 | 23750 | 23750 | 23700 | 293 |
| 503 | 20240923 | 103300 | 7941037700 | 23750 | 23700 | 23750 | 23700 | 853 |
| 504 | 20240923 | 103200 | 7920805400 | 23700 | 23750 | 23750 | 23700 | 301 |
| 505 | 20240923 | 103100 | 7913659500 | 23750 | 23750 | 23800 | 23750 | 1050 |
| 506 | 20240923 | 103000 | 7888718450 | 23750 | 23750 | 23800 | 23750 | 1435 |
| 507 | 20240923 | 102900 | 7854632800 | 23750 | 23750 | 23800 | 23750 | 931 |
| 508 | 20240923 | 102800 | 7832520200 | 23750 | 23800 | 23800 | 23750 | 675 |
| 509 | 20240923 | 102700 | 7816484850 | 23800 | 23750 | 23800 | 23750 | 684 |
| 510 | 20240923 | 102600 | 7800238150 | 23750 | 23750 | 23800 | 23750 | 1017 |
| 511 | 20240923 | 102500 | 7776081550 | 23750 | 23750 | 23800 | 23700 | 4749 |
| 512 | 20240923 | 102400 | 7663302450 | 23750 | 23750 | 23800 | 23700 | 6658 |
| 513 | 20240923 | 102300 | 7505178700 | 23750 | 23750 | 23800 | 23750 | 487 |
| 514 | 20240923 | 102200 | 7493599500 | 23750 | 23750 | 23800 | 23750 | 5761 |
| 515 | 20240923 | 102100 | 7356774200 | 23800 | 23750 | 23800 | 23750 | 2516 |
| 516 | 20240923 | 102000 | 7296947300 | 23750 | 23750 | 23800 | 23750 | 11491 |
| 517 | 20240923 | 101900 | 7023990400 | 23700 | 23750 | 23750 | 23700 | 3572 |
| 518 | 20240923 | 101800 | 6939189850 | 23750 | 23700 | 23750 | 23700 | 10905 |
| 519 | 20240923 | 101700 | 6680637100 | 23700 | 23650 | 23700 | 23650 | 1156 |
| 520 | 20240923 | 101600 | 6653269000 | 23700 | 23700 | 23750 | 23650 | 2856 |
| 521 | 20240923 | 101500 | 6585576100 | 23700 | 23700 | 23750 | 23700 | 7837 |
| 522 | 20240923 | 101400 | 6399808250 | 23700 | 23700 | 23750 | 23650 | 3733 |
| 523 | 20240923 | 101300 | 6311344100 | 23700 | 23700 | 23750 | 23700 | 1112 |
| 524 | 20240923 | 101200 | 6284987900 | 23700 | 23700 | 23750 | 23650 | 10258 |
| 525 | 20240923 | 101100 | 6041983450 | 23650 | 23700 | 23700 | 23600 | 1734 |
| 526 | 20240923 | 101000 | 6000972250 | 23650 | 23650 | 23700 | 23650 | 1630 |
| 527 | 20240923 | 100900 | 5962414750 | 23650 | 23650 | 23700 | 23600 | 10045 |
| 528 | 20240923 | 100800 | 5724765550 | 23650 | 23650 | 23650 | 23600 | 257 |
| 529 | 20240923 | 100700 | 5718699500 | 23600 | 23650 | 23650 | 23600 | 621 |
| 530 | 20240923 | 100600 | 5704041650 | 23600 | 23650 | 23650 | 23600 | 1007 |
| 531 | 20240923 | 100500 | 5680270650 | 23650 | 23650 | 23650 | 23600 | 241 |
| 532 | 20240923 | 100400 | 5674579750 | 23650 | 23650 | 23650 | 23600 | 1445 |
| 533 | 20240923 | 100300 | 5640465050 | 23650 | 23650 | 23650 | 23600 | 379 |
| 534 | 20240923 | 100200 | 5631509800 | 23650 | 23650 | 23650 | 23600 | 715 |
| 535 | 20240923 | 100100 | 5614600100 | 23600 | 23550 | 23650 | 23550 | 4387 |
| 536 | 20240923 | 100000 | 5511028250 | 23600 | 23550 | 23600 | 23550 | 583 |
| 537 | 20240923 | 095900 | 5497269700 | 23550 | 23550 | 23600 | 23550 | 245 |
| 538 | 20240923 | 095800 | 5491498950 | 23550 | 23550 | 23600 | 23550 | 1287 |
| 539 | 20240923 | 095700 | 5461153300 | 23550 | 23600 | 23600 | 23550 | 197 |
| 540 | 20240923 | 095600 | 5456510650 | 23600 | 23600 | 23650 | 23600 | 3636 |
| 541 | 20240923 | 095500 | 5370699600 | 23600 | 23600 | 23650 | 23600 | 433 |
| 542 | 20240923 | 095400 | 5360480350 | 23600 | 23600 | 23650 | 23600 | 1273 |
| 543 | 20240923 | 095300 | 5330434900 | 23650 | 23650 | 23650 | 23600 | 834 |
| 544 | 20240923 | 095200 | 5310721700 | 23650 | 23650 | 23650 | 23600 | 930 |
| 545 | 20240923 | 095100 | 5288728550 | 23650 | 23650 | 23650 | 23600 | 1855 |
| 546 | 20240923 | 095000 | 5244864650 | 23650 | 23600 | 23650 | 23600 | 1148 |
| 547 | 20240923 | 094900 | 5217766700 | 23600 | 23650 | 23700 | 23600 | 2597 |
| 548 | 20240923 | 094800 | 5156383100 | 23600 | 23600 | 23650 | 23600 | 8680 |
| 549 | 20240923 | 094700 | 4951265000 | 23600 | 23550 | 23600 | 23550 | 857 |
| 550 | 20240923 | 094600 | 4931058150 | 23550 | 23550 | 23600 | 23550 | 891 |
| 551 | 20240923 | 094500 | 4910069050 | 23600 | 23600 | 23600 | 23550 | 1160 |
| 552 | 20240923 | 094400 | 4882744050 | 23600 | 23600 | 23650 | 23550 | 1912 |
| 553 | 20240923 | 094300 | 4837625650 | 23600 | 23600 | 23650 | 23550 | 2512 |
| 554 | 20240923 | 094200 | 4778341200 | 23600 | 23600 | 23650 | 23600 | 3175 |
| 555 | 20240923 | 094100 | 4703406250 | 23600 | 23650 | 23650 | 23600 | 732 |
| 556 | 20240923 | 094000 | 4686097800 | 23650 | 23600 | 23650 | 23600 | 1539 |
| 557 | 20240923 | 093900 | 4649701500 | 23600 | 23650 | 23650 | 23600 | 1168 |
| 558 | 20240923 | 093800 | 4622085950 | 23650 | 23600 | 23650 | 23600 | 8867 |
| 559 | 20240923 | 093700 | 4412659750 | 23600 | 23600 | 23600 | 23550 | 913 |
| 560 | 20240923 | 093600 | 4391122950 | 23600 | 23600 | 23650 | 23550 | 9697 |
| 561 | 20240923 | 093500 | 4162274050 | 23600 | 23600 | 23600 | 23600 | 1525 |
| 562 | 20240923 | 093400 | 4126284050 | 23550 | 23650 | 23650 | 23550 | 5702 |
| 563 | 20240923 | 093300 | 3991727950 | 23650 | 23650 | 23700 | 23600 | 1590 |
| 564 | 20240923 | 093200 | 3954125850 | 23650 | 23700 | 23700 | 23600 | 6032 |
| 565 | 20240923 | 093100 | 3811361050 | 23700 | 23600 | 23700 | 23550 | 11956 |
| 566 | 20240923 | 093000 | 3528929000 | 23600 | 23550 | 23600 | 23550 | 1149 |
| 567 | 20240923 | 092900 | 3501852500 | 23500 | 23550 | 23550 | 23500 | 939 |
| 568 | 20240923 | 092800 | 3479739100 | 23550 | 23550 | 23550 | 23550 | 2324 |
| 569 | 20240923 | 092700 | 3425008900 | 23500 | 23500 | 23550 | 23450 | 1905 |
| 570 | 20240923 | 092600 | 3380210950 | 23500 | 23550 | 23550 | 23450 | 2699 |
| 571 | 20240923 | 092500 | 3316787600 | 23500 | 23600 | 23600 | 23500 | 5683 |
| 572 | 20240923 | 092400 | 3182783050 | 23600 | 23600 | 23600 | 23550 | 3455 |
| 573 | 20240923 | 092300 | 3101270750 | 23600 | 23550 | 23600 | 23550 | 5816 |
| 574 | 20240923 | 092200 | 2964099450 | 23550 | 23500 | 23600 | 23500 | 9233 |
| 575 | 20240923 | 092100 | 2746683450 | 23500 | 23450 | 23550 | 23450 | 10598 |
| 576 | 20240923 | 092000 | 2497698050 | 23450 | 23500 | 23500 | 23450 | 547 |
| 577 | 20240923 | 091900 | 2484866900 | 23500 | 23450 | 23500 | 23350 | 3017 |
| 578 | 20240923 | 091800 | 2414120000 | 23450 | 23350 | 23450 | 23350 | 4168 |
| 579 | 20240923 | 091700 | 2316572600 | 23300 | 23400 | 23400 | 23300 | 2149 |
| 580 | 20240923 | 091600 | 2266479800 | 23400 | 23300 | 23450 | 23300 | 4907 |
| 581 | 20240923 | 091500 | 2152057450 | 23300 | 23450 | 23500 | 23300 | 5655 |
| 582 | 20240923 | 091400 | 2019823900 | 23450 | 23450 | 23500 | 23400 | 2850 |
| 583 | 20240923 | 091300 | 1952991050 | 23500 | 23450 | 23500 | 23400 | 10525 |
| 584 | 20240923 | 091200 | 1706193300 | 23450 | 23350 | 23450 | 23350 | 4177 |
| 585 | 20240923 | 091100 | 1608471900 | 23350 | 23400 | 23400 | 23300 | 3639 |
| 586 | 20240923 | 091000 | 1523499750 | 23400 | 23450 | 23450 | 23350 | 2151 |
| 587 | 20240923 | 090900 | 1473164700 | 23450 | 23400 | 23450 | 23400 | 2598 |
| 588 | 20240923 | 090800 | 1412331750 | 23400 | 23400 | 23450 | 23350 | 7245 |
| 589 | 20240923 | 090700 | 1242803050 | 23400 | 23400 | 23400 | 23350 | 1194 |
| 590 | 20240923 | 090600 | 1214898050 | 23350 | 23300 | 23400 | 23300 | 4859 |
| 591 | 20240923 | 090500 | 1101431000 | 23300 | 23300 | 23350 | 23250 | 4142 |
| 592 | 20240923 | 090400 | 1004933950 | 23300 | 23350 | 23350 | 23300 | 1919 |
| 593 | 20240923 | 090300 | 960148950 | 23350 | 23350 | 23400 | 23300 | 4164 |
| 594 | 20240923 | 090200 | 863033750 | 23400 | 23450 | 23500 | 23350 | 4840 |
| 595 | 20240923 | 090100 | 749856200 | 23500 | 23500 | 23550 | 23450 | 16033 |
| 596 | 20240923 | 090000 | 373182750 | 23500 | 23450 | 23500 | 23400 | 15909 |