34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 193100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 2681 |
| 3 | 20240924 | 193000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20240924 | 192900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20240924 | 192800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20240924 | 192700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20240924 | 192600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20240924 | 192500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20240924 | 192400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20240924 | 192300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20240924 | 192200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20240924 | 192100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20240924 | 192000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20240924 | 191900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20240924 | 191800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20240924 | 191700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20240924 | 191600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20240924 | 191500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20240924 | 191400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20240924 | 191300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20240924 | 191200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20240924 | 191100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20240924 | 191000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20240924 | 190900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20240924 | 190800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20240924 | 190700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20240924 | 190600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20240924 | 190500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20240924 | 190400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20240924 | 190300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20240924 | 190200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20240924 | 190100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 2681 |
| 33 | 20240924 | 190000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20240924 | 185900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20240924 | 185800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20240924 | 185700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20240924 | 185600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20240924 | 185500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20240924 | 185400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20240924 | 185300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20240924 | 185200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20240924 | 185100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20240924 | 185000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20240924 | 184900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20240924 | 184800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20240924 | 184700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20240924 | 184600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20240924 | 184500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20240924 | 184400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20240924 | 184300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20240924 | 184200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20240924 | 184100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20240924 | 184000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20240924 | 183900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20240924 | 183800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20240924 | 183700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20240924 | 183600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20240924 | 183500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20240924 | 183400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20240924 | 183300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20240924 | 183200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20240924 | 183100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 2681 |
| 63 | 20240924 | 183000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20240924 | 182900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20240924 | 182800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20240924 | 182700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20240924 | 182600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20240924 | 182500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20240924 | 182400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20240924 | 182300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20240924 | 182200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20240924 | 182100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20240924 | 182000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20240924 | 181900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20240924 | 181800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20240924 | 181700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20240924 | 181600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20240924 | 181500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20240924 | 181400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20240924 | 181300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20240924 | 181200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20240924 | 181100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20240924 | 181000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20240924 | 180900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20240924 | 180800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20240924 | 180700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20240924 | 180600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20240924 | 180500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20240924 | 180400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20240924 | 180300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20240924 | 180200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20240924 | 180100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 2681 |
| 93 | 20240924 | 180000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20240924 | 175900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20240924 | 175800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20240924 | 175700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20240924 | 175600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20240924 | 175500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20240924 | 175400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20240924 | 175300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20240924 | 175200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20240924 | 175100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20240924 | 175000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20240924 | 174900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20240924 | 174800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20240924 | 174700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20240924 | 174600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20240924 | 174500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20240924 | 174400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20240924 | 174300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20240924 | 174200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20240924 | 174100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20240924 | 174000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20240924 | 173900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20240924 | 173800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20240924 | 173700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20240924 | 173600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20240924 | 173500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20240924 | 173400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20240924 | 173300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20240924 | 173200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20240924 | 173100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 2681 |
| 123 | 20240924 | 173000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20240924 | 172900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20240924 | 172800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20240924 | 172700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20240924 | 172600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20240924 | 172500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20240924 | 172400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20240924 | 172300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20240924 | 172200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20240924 | 172100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20240924 | 172000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20240924 | 171900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20240924 | 171800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20240924 | 171700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20240924 | 171600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20240924 | 171500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20240924 | 171400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20240924 | 171300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20240924 | 171200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20240924 | 171100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20240924 | 171000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20240924 | 170900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20240924 | 170800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20240924 | 170700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20240924 | 170600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20240924 | 170500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20240924 | 170400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20240924 | 170300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20240924 | 170200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20240924 | 170100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 2681 |
| 153 | 20240924 | 170000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20240924 | 165900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20240924 | 165800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20240924 | 165700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20240924 | 165600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20240924 | 165500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20240924 | 165400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20240924 | 165300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20240924 | 165200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20240924 | 165100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20240924 | 165000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20240924 | 164900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20240924 | 164800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20240924 | 164700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20240924 | 164600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20240924 | 164500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20240924 | 164400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20240924 | 164300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20240924 | 164200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20240924 | 164100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20240924 | 164000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20240924 | 163900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20240924 | 163800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20240924 | 163700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20240924 | 163600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20240924 | 163500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20240924 | 163400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20240924 | 163300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20240924 | 163200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20240924 | 163100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 2681 |
| 183 | 20240924 | 163000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20240924 | 162900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20240924 | 162800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20240924 | 162700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20240924 | 162600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20240924 | 162500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20240924 | 162400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20240924 | 162300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20240924 | 162200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20240924 | 162100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20240924 | 162000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20240924 | 161900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20240924 | 161800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20240924 | 161700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20240924 | 161600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20240924 | 161500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20240924 | 161400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20240924 | 161300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20240924 | 161200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20240924 | 161100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20240924 | 161000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20240924 | 160900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20240924 | 160800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20240924 | 160700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20240924 | 160600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20240924 | 160500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20240924 | 160400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20240924 | 160300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20240924 | 160200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20240924 | 160100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 2681 |
| 213 | 20240924 | 160000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20240924 | 155900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20240924 | 155800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20240924 | 155700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20240924 | 155600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20240924 | 155500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20240924 | 155400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20240924 | 155300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20240924 | 155200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20240924 | 155100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20240924 | 155000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20240924 | 154900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20240924 | 154800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20240924 | 154700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20240924 | 154600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20240924 | 154500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20240924 | 154400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20240924 | 154300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20240924 | 154200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20240924 | 154100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20240924 | 154000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20240924 | 153900 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20240924 | 153800 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20240924 | 153700 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20240924 | 153600 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20240924 | 153500 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20240924 | 153400 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20240924 | 153300 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20240924 | 153200 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20240924 | 153100 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 2681 |
| 243 | 20240924 | 153000 | 6122471450 | 27600 | 27600 | 27600 | 27600 | 2681 |
| 244 | 20240924 | 152900 | 6048475850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20240924 | 152800 | 6048475850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20240924 | 152700 | 6048475850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 247 | 20240924 | 152600 | 6048475850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 248 | 20240924 | 152500 | 6048475850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 249 | 20240924 | 152400 | 6048475850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 250 | 20240924 | 152300 | 6048475850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 251 | 20240924 | 152200 | 6048475850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 252 | 20240924 | 152100 | 6048475850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 253 | 20240924 | 152000 | 6048475850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 254 | 20240924 | 151900 | 6048475850 | 27600 | 27600 | 27600 | 27550 | 367 |
| 255 | 20240924 | 151800 | 6038359850 | 27600 | 27600 | 27600 | 27550 | 384 |
| 256 | 20240924 | 151700 | 6027776300 | 27600 | 27600 | 27600 | 27550 | 613 |
| 257 | 20240924 | 151600 | 6010859350 | 27600 | 27550 | 27600 | 27550 | 321 |
| 258 | 20240924 | 151500 | 6002013650 | 27600 | 27600 | 27600 | 27550 | 958 |
| 259 | 20240924 | 151400 | 5975617750 | 27600 | 27600 | 27600 | 27550 | 746 |
| 260 | 20240924 | 151300 | 5955034950 | 27600 | 27600 | 27600 | 27600 | 28 |
| 261 | 20240924 | 151200 | 5954262150 | 27600 | 27600 | 27600 | 27600 | 447 |
| 262 | 20240924 | 151100 | 5941924950 | 27600 | 27600 | 27600 | 27600 | 2446 |
| 263 | 20240924 | 151000 | 5874415350 | 27650 | 27600 | 27650 | 27600 | 176 |
| 264 | 20240924 | 150900 | 5869555450 | 27650 | 27600 | 27650 | 27600 | 513 |
| 265 | 20240924 | 150800 | 5855396500 | 27550 | 27600 | 27600 | 27550 | 196 |
| 266 | 20240924 | 150700 | 5849987000 | 27600 | 27600 | 27600 | 27550 | 265 |
| 267 | 20240924 | 150600 | 5842678400 | 27600 | 27650 | 27650 | 27600 | 927 |
| 268 | 20240924 | 150500 | 5817092150 | 27650 | 27600 | 27650 | 27600 | 887 |
| 269 | 20240924 | 150400 | 5792608500 | 27600 | 27600 | 27600 | 27550 | 1325 |
| 270 | 20240924 | 150300 | 5756048500 | 27600 | 27550 | 27600 | 27550 | 288 |
| 271 | 20240924 | 150200 | 5748099850 | 27550 | 27550 | 27550 | 27550 | 166 |
| 272 | 20240924 | 150100 | 5743526550 | 27550 | 27600 | 27600 | 27550 | 424 |
| 273 | 20240924 | 150000 | 5731824250 | 27550 | 27550 | 27550 | 27550 | 190 |
| 274 | 20240924 | 145900 | 5726589750 | 27550 | 27600 | 27600 | 27550 | 1273 |
| 275 | 20240924 | 145800 | 5691518450 | 27550 | 27550 | 27550 | 27550 | 130 |
| 276 | 20240924 | 145700 | 5687936950 | 27550 | 27600 | 27600 | 27550 | 230 |
| 277 | 20240924 | 145600 | 5681595400 | 27600 | 27550 | 27600 | 27550 | 657 |
| 278 | 20240924 | 145500 | 5663474150 | 27600 | 27550 | 27600 | 27550 | 41 |
| 279 | 20240924 | 145400 | 5662343300 | 27600 | 27600 | 27600 | 27550 | 54 |
| 280 | 20240924 | 145300 | 5660855400 | 27550 | 27550 | 27550 | 27550 | 193 |
| 281 | 20240924 | 145200 | 5655538250 | 27550 | 27600 | 27600 | 27550 | 207 |
| 282 | 20240924 | 145100 | 5649830400 | 27600 | 27600 | 27600 | 27550 | 481 |
| 283 | 20240924 | 145000 | 5636578300 | 27600 | 27600 | 27600 | 27600 | 20 |
| 284 | 20240924 | 144900 | 5636026300 | 27600 | 27600 | 27600 | 27600 | 7 |
| 285 | 20240924 | 144800 | 5635833100 | 27600 | 27550 | 27600 | 27550 | 72 |
| 286 | 20240924 | 144700 | 5633846900 | 27550 | 27550 | 27550 | 27550 | 260 |
| 287 | 20240924 | 144600 | 5626683900 | 27600 | 27550 | 27600 | 27550 | 25 |
| 288 | 20240924 | 144500 | 5625994850 | 27600 | 27550 | 27600 | 27550 | 194 |
| 289 | 20240924 | 144400 | 5620649300 | 27550 | 27550 | 27550 | 27500 | 1666 |
| 290 | 20240924 | 144300 | 5574809500 | 27550 | 27500 | 27600 | 27500 | 1733 |
| 291 | 20240924 | 144200 | 5527069550 | 27550 | 27550 | 27550 | 27500 | 164 |
| 292 | 20240924 | 144100 | 5522551550 | 27550 | 27550 | 27600 | 27500 | 1431 |
| 293 | 20240924 | 144000 | 5483127050 | 27600 | 27550 | 27600 | 27550 | 1601 |
| 294 | 20240924 | 143900 | 5439018700 | 27600 | 27600 | 27600 | 27600 | 323 |
| 295 | 20240924 | 143800 | 5430103900 | 27600 | 27600 | 27600 | 27600 | 259 |
| 296 | 20240924 | 143700 | 5422955500 | 27550 | 27550 | 27550 | 27550 | 90 |
| 297 | 20240924 | 143600 | 5420476000 | 27550 | 27600 | 27600 | 27550 | 42 |
| 298 | 20240924 | 143500 | 5419318800 | 27550 | 27550 | 27600 | 27550 | 594 |
| 299 | 20240924 | 143400 | 5402945500 | 27550 | 27600 | 27600 | 27550 | 203 |
| 300 | 20240924 | 143300 | 5397349600 | 27600 | 27550 | 27650 | 27550 | 11 |
| 301 | 20240924 | 143200 | 5397046200 | 27650 | 27600 | 27650 | 27600 | 10 |
| 302 | 20240924 | 143100 | 5396770150 | 27650 | 27600 | 27650 | 27550 | 30 |
| 303 | 20240924 | 143000 | 5395942550 | 27600 | 27550 | 27600 | 27550 | 110 |
| 304 | 20240924 | 142900 | 5392910150 | 27650 | 27600 | 27650 | 27600 | 1310 |
| 305 | 20240924 | 142800 | 5356754100 | 27600 | 27600 | 27600 | 27600 | 1083 |
| 306 | 20240924 | 142700 | 5326863300 | 27600 | 27600 | 27600 | 27600 | 151 |
| 307 | 20240924 | 142600 | 5322695700 | 27600 | 27600 | 27600 | 27550 | 487 |
| 308 | 20240924 | 142500 | 5309268750 | 27600 | 27550 | 27600 | 27550 | 434 |
| 309 | 20240924 | 142400 | 5297309100 | 27600 | 27600 | 27600 | 27600 | 834 |
| 310 | 20240924 | 142300 | 5274290700 | 27600 | 27550 | 27600 | 27550 | 304 |
| 311 | 20240924 | 142200 | 5265900900 | 27600 | 27600 | 27600 | 27600 | 219 |
| 312 | 20240924 | 142100 | 5259856500 | 27550 | 27600 | 27600 | 27550 | 251 |
| 313 | 20240924 | 142000 | 5252928950 | 27550 | 27550 | 27600 | 27550 | 1214 |
| 314 | 20240924 | 141900 | 5219483150 | 27600 | 27600 | 27600 | 27550 | 300 |
| 315 | 20240924 | 141800 | 5211204950 | 27600 | 27600 | 27600 | 27600 | 121 |
| 316 | 20240924 | 141700 | 5207865350 | 27550 | 27600 | 27600 | 27550 | 66 |
| 317 | 20240924 | 141600 | 5206044250 | 27600 | 27650 | 27650 | 27600 | 39 |
| 318 | 20240924 | 141500 | 5204967600 | 27600 | 27650 | 27650 | 27600 | 711 |
| 319 | 20240924 | 141400 | 5185342200 | 27600 | 27600 | 27650 | 27600 | 735 |
| 320 | 20240924 | 141300 | 5165056150 | 27600 | 27600 | 27600 | 27600 | 15 |
| 321 | 20240924 | 141200 | 5164642150 | 27600 | 27600 | 27600 | 27550 | 52 |
| 322 | 20240924 | 141100 | 5163207200 | 27650 | 27650 | 27650 | 27650 | 73 |
| 323 | 20240924 | 141000 | 5161188750 | 27650 | 27600 | 27650 | 27600 | 348 |
| 324 | 20240924 | 140900 | 5151582500 | 27600 | 27500 | 27600 | 27500 | 19 |
| 325 | 20240924 | 140800 | 5151059000 | 27550 | 27550 | 27550 | 27500 | 772 |
| 326 | 20240924 | 140700 | 5129805700 | 27500 | 27500 | 27550 | 27500 | 322 |
| 327 | 20240924 | 140600 | 5120942650 | 27500 | 27550 | 27550 | 27500 | 930 |
| 328 | 20240924 | 140500 | 5095366950 | 27550 | 27500 | 27550 | 27500 | 74 |
| 329 | 20240924 | 140400 | 5093330650 | 27500 | 27500 | 27500 | 27500 | 1785 |
| 330 | 20240924 | 140300 | 5044243150 | 27550 | 27550 | 27550 | 27550 | 100 |
| 331 | 20240924 | 140200 | 5041488150 | 27550 | 27550 | 27550 | 27500 | 919 |
| 332 | 20240924 | 140100 | 5016199700 | 27550 | 27500 | 27550 | 27500 | 15 |
| 333 | 20240924 | 140000 | 5015786950 | 27500 | 27550 | 27550 | 27500 | 66 |
| 334 | 20240924 | 135900 | 5013968800 | 27500 | 27550 | 27550 | 27500 | 440 |
| 335 | 20240924 | 135800 | 5001853150 | 27550 | 27550 | 27550 | 27550 | 165 |
| 336 | 20240924 | 135700 | 4997307400 | 27550 | 27600 | 27600 | 27550 | 1059 |
| 337 | 20240924 | 135600 | 4968127500 | 27600 | 27600 | 27600 | 27600 | 1 |
| 338 | 20240924 | 135500 | 4968099900 | 27550 | 27550 | 27550 | 27550 | 471 |
| 339 | 20240924 | 135400 | 4955123850 | 27500 | 27550 | 27550 | 27500 | 2106 |
| 340 | 20240924 | 135300 | 4897140600 | 27550 | 27550 | 27550 | 27550 | 210 |
| 341 | 20240924 | 135200 | 4891355100 | 27550 | 27600 | 27600 | 27550 | 502 |
| 342 | 20240924 | 135100 | 4877524900 | 27600 | 27600 | 27600 | 27600 | 32 |
| 343 | 20240924 | 135000 | 4876641700 | 27550 | 27550 | 27550 | 27550 | 50 |
| 344 | 20240924 | 134900 | 4875264200 | 27600 | 27650 | 27650 | 27600 | 30 |
| 345 | 20240924 | 134800 | 4874435700 | 27550 | 27550 | 27550 | 27550 | 351 |
| 346 | 20240924 | 134700 | 4864765650 | 27650 | 27650 | 27650 | 27550 | 1291 |
| 347 | 20240924 | 134600 | 4829141550 | 27600 | 27600 | 27600 | 27600 | 117 |
| 348 | 20240924 | 134500 | 4825912350 | 27600 | 27600 | 27650 | 27600 | 1196 |
| 349 | 20240924 | 134400 | 4792902700 | 27600 | 27600 | 27600 | 27600 | 176 |
| 350 | 20240924 | 134300 | 4788045100 | 27600 | 27600 | 27600 | 27600 | 15 |
| 351 | 20240924 | 134200 | 4787631100 | 27550 | 27550 | 27550 | 27550 | 382 |
| 352 | 20240924 | 134100 | 4777107000 | 27550 | 27600 | 27600 | 27550 | 495 |
| 353 | 20240924 | 134000 | 4763450650 | 27650 | 27650 | 27650 | 27650 | 8 |
| 354 | 20240924 | 133900 | 4763229450 | 27650 | 27600 | 27650 | 27600 | 272 |
| 355 | 20240924 | 133800 | 4755722000 | 27600 | 27600 | 27600 | 27600 | 1908 |
| 356 | 20240924 | 133700 | 4703061200 | 27650 | 27700 | 27700 | 27650 | 200 |
| 357 | 20240924 | 133600 | 4697530050 | 27700 | 27650 | 27700 | 27650 | 66 |
| 358 | 20240924 | 133500 | 4695705000 | 27700 | 27650 | 27700 | 27650 | 384 |
| 359 | 20240924 | 133400 | 4685085300 | 27650 | 27700 | 27700 | 27650 | 1686 |
| 360 | 20240924 | 133300 | 4638453250 | 27700 | 27700 | 27700 | 27700 | 8 |
| 361 | 20240924 | 133200 | 4638231650 | 27700 | 27700 | 27750 | 27700 | 141 |
| 362 | 20240924 | 133100 | 4634325900 | 27700 | 27700 | 27700 | 27700 | 269 |
| 363 | 20240924 | 133000 | 4626874600 | 27700 | 27700 | 27700 | 27700 | 8 |
| 364 | 20240924 | 132900 | 4626653000 | 27750 | 27700 | 27750 | 27700 | 817 |
| 365 | 20240924 | 132800 | 4604013750 | 27750 | 27750 | 27750 | 27750 | 50 |
| 366 | 20240924 | 132700 | 4602626250 | 27700 | 27700 | 27700 | 27700 | 23 |
| 367 | 20240924 | 132600 | 4601989150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 368 | 20240924 | 132500 | 4601989150 | 27700 | 27700 | 27700 | 27700 | 113 |
| 369 | 20240924 | 132400 | 4598859050 | 27700 | 27750 | 27750 | 27700 | 51 |
| 370 | 20240924 | 132300 | 4597446300 | 27700 | 27650 | 27750 | 27650 | 172 |
| 371 | 20240924 | 132200 | 4592682250 | 27750 | 27750 | 27750 | 27650 | 177 |
| 372 | 20240924 | 132100 | 4587785000 | 27650 | 27700 | 27750 | 27650 | 204 |
| 373 | 20240924 | 132000 | 4582135350 | 27650 | 27700 | 27700 | 27650 | 363 |
| 374 | 20240924 | 131900 | 4572098300 | 27700 | 27700 | 27700 | 27700 | 533 |
| 375 | 20240924 | 131800 | 4557334200 | 27700 | 27700 | 27700 | 27700 | 73 |
| 376 | 20240924 | 131700 | 4555312100 | 27700 | 27700 | 27700 | 27700 | 104 |
| 377 | 20240924 | 131600 | 4552431300 | 27700 | 27700 | 27700 | 27700 | 561 |
| 378 | 20240924 | 131500 | 4536891600 | 27750 | 27750 | 27750 | 27750 | 143 |
| 379 | 20240924 | 131400 | 4532923350 | 27750 | 27700 | 27750 | 27700 | 90 |
| 380 | 20240924 | 131300 | 4530430050 | 27750 | 27750 | 27750 | 27750 | 56 |
| 381 | 20240924 | 131200 | 4528876050 | 27750 | 27750 | 27750 | 27750 | 32 |
| 382 | 20240924 | 131100 | 4527988050 | 27750 | 27750 | 27800 | 27700 | 414 |
| 383 | 20240924 | 131000 | 4516506900 | 27750 | 27750 | 27750 | 27750 | 1649 |
| 384 | 20240924 | 130900 | 4470747150 | 27750 | 27800 | 27800 | 27750 | 136 |
| 385 | 20240924 | 130800 | 4466973100 | 27750 | 27750 | 27750 | 27750 | 80 |
| 386 | 20240924 | 130700 | 4464753100 | 27750 | 27850 | 27850 | 27750 | 735 |
| 387 | 20240924 | 130600 | 4444337500 | 27800 | 27850 | 27850 | 27800 | 666 |
| 388 | 20240924 | 130500 | 4425818100 | 27850 | 27850 | 27850 | 27800 | 650 |
| 389 | 20240924 | 130400 | 4407747950 | 27850 | 27800 | 27850 | 27800 | 356 |
| 390 | 20240924 | 130300 | 4397840800 | 27800 | 27800 | 27800 | 27800 | 275 |
| 391 | 20240924 | 130200 | 4390195800 | 27800 | 27750 | 27800 | 27750 | 4115 |
| 392 | 20240924 | 130100 | 4275887500 | 27700 | 27750 | 27750 | 27700 | 33 |
| 393 | 20240924 | 130000 | 4274973050 | 27750 | 27750 | 27750 | 27700 | 1419 |
| 394 | 20240924 | 125900 | 4235598850 | 27700 | 27700 | 27750 | 27700 | 65 |
| 395 | 20240924 | 125800 | 4233798200 | 27700 | 27650 | 27700 | 27650 | 306 |
| 396 | 20240924 | 125700 | 4225337000 | 27650 | 27650 | 27650 | 27650 | 603 |
| 397 | 20240924 | 125600 | 4208664050 | 27650 | 27700 | 27750 | 27650 | 72 |
| 398 | 20240924 | 125500 | 4206671600 | 27700 | 27750 | 27750 | 27700 | 161 |
| 399 | 20240924 | 125400 | 4202208100 | 27750 | 27700 | 27750 | 27700 | 47 |
| 400 | 20240924 | 125300 | 4200905950 | 27700 | 27700 | 27700 | 27700 | 123 |
| 401 | 20240924 | 125200 | 4197498850 | 27700 | 27650 | 27700 | 27650 | 227 |
| 402 | 20240924 | 125100 | 4191211600 | 27700 | 27700 | 27700 | 27700 | 39 |
| 403 | 20240924 | 125000 | 4190131300 | 27700 | 27750 | 27750 | 27700 | 115 |
| 404 | 20240924 | 124900 | 4186945050 | 27750 | 27600 | 27750 | 27600 | 1788 |
| 405 | 20240924 | 124800 | 4137450200 | 27650 | 27650 | 27650 | 27600 | 252 |
| 406 | 20240924 | 124700 | 4130489250 | 27650 | 27650 | 27650 | 27650 | 6 |
| 407 | 20240924 | 124600 | 4130323350 | 27650 | 27650 | 27700 | 27650 | 217 |
| 408 | 20240924 | 124500 | 4124317650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 409 | 20240924 | 124400 | 4124317650 | 27650 | 27650 | 27650 | 27650 | 676 |
| 410 | 20240924 | 124300 | 4105626250 | 27650 | 27650 | 27650 | 27650 | 64 |
| 411 | 20240924 | 124200 | 4103856650 | 27650 | 27600 | 27650 | 27600 | 134 |
| 412 | 20240924 | 124100 | 4100151800 | 27650 | 27650 | 27700 | 27650 | 503 |
| 413 | 20240924 | 124000 | 4086243750 | 27650 | 27600 | 27650 | 27600 | 80 |
| 414 | 20240924 | 123900 | 4084033250 | 27600 | 27550 | 27600 | 27550 | 816 |
| 415 | 20240924 | 123800 | 4061515400 | 27600 | 27550 | 27600 | 27550 | 322 |
| 416 | 20240924 | 123700 | 4052631800 | 27550 | 27550 | 27550 | 27550 | 317 |
| 417 | 20240924 | 123600 | 4043898450 | 27550 | 27550 | 27550 | 27550 | 1223 |
| 418 | 20240924 | 123500 | 4010204800 | 27550 | 27500 | 27550 | 27500 | 81 |
| 419 | 20240924 | 123400 | 4007977250 | 27500 | 27500 | 27500 | 27500 | 20 |
| 420 | 20240924 | 123300 | 4007427250 | 27500 | 27550 | 27550 | 27500 | 29 |
| 421 | 20240924 | 123200 | 4006629500 | 27550 | 27500 | 27550 | 27500 | 254 |
| 422 | 20240924 | 123100 | 3999644100 | 27500 | 27500 | 27500 | 27500 | 0 |
| 423 | 20240924 | 123000 | 3999644100 | 27500 | 27550 | 27550 | 27500 | 843 |
| 424 | 20240924 | 122900 | 3976461350 | 27550 | 27550 | 27550 | 27550 | 1 |
| 425 | 20240924 | 122800 | 3976433800 | 27550 | 27550 | 27550 | 27550 | 273 |
| 426 | 20240924 | 122700 | 3968912650 | 27550 | 27550 | 27550 | 27550 | 79 |
| 427 | 20240924 | 122600 | 3966736200 | 27500 | 27600 | 27600 | 27500 | 478 |
| 428 | 20240924 | 122500 | 3953572500 | 27600 | 27550 | 27600 | 27550 | 11 |
| 429 | 20240924 | 122400 | 3953268950 | 27550 | 27600 | 27600 | 27500 | 144 |
| 430 | 20240924 | 122300 | 3949299950 | 27600 | 27600 | 27600 | 27500 | 523 |
| 431 | 20240924 | 122200 | 3934906150 | 27500 | 27500 | 27500 | 27500 | 0 |
| 432 | 20240924 | 122100 | 3934906150 | 27500 | 27500 | 27500 | 27500 | 100 |
| 433 | 20240924 | 122000 | 3932156150 | 27600 | 27600 | 27600 | 27550 | 212 |
| 434 | 20240924 | 121900 | 3926314050 | 27600 | 27550 | 27600 | 27550 | 1475 |
| 435 | 20240924 | 121800 | 3885677750 | 27550 | 27600 | 27600 | 27550 | 1701 |
| 436 | 20240924 | 121700 | 3838812600 | 27600 | 27600 | 27600 | 27550 | 34 |
| 437 | 20240924 | 121600 | 3837874350 | 27600 | 27650 | 27650 | 27600 | 242 |
| 438 | 20240924 | 121500 | 3831188050 | 27650 | 27600 | 27650 | 27600 | 22 |
| 439 | 20240924 | 121400 | 3830580800 | 27600 | 27600 | 27600 | 27600 | 531 |
| 440 | 20240924 | 121300 | 3815925200 | 27600 | 27600 | 27600 | 27600 | 21 |
| 441 | 20240924 | 121200 | 3815345600 | 27600 | 27650 | 27650 | 27550 | 16 |
| 442 | 20240924 | 121100 | 3814904450 | 27600 | 27600 | 27600 | 27600 | 138 |
| 443 | 20240924 | 121000 | 3811095650 | 27600 | 27650 | 27650 | 27600 | 12 |
| 444 | 20240924 | 120900 | 3810764200 | 27650 | 27650 | 27650 | 27650 | 1 |
| 445 | 20240924 | 120800 | 3810736550 | 27650 | 27600 | 27650 | 27600 | 104 |
| 446 | 20240924 | 120700 | 3807865400 | 27600 | 27600 | 27600 | 27550 | 511 |
| 447 | 20240924 | 120600 | 3793784700 | 27600 | 27600 | 27600 | 27600 | 102 |
| 448 | 20240924 | 120500 | 3790969500 | 27600 | 27600 | 27600 | 27550 | 48 |
| 449 | 20240924 | 120400 | 3789645650 | 27550 | 27550 | 27550 | 27550 | 169 |
| 450 | 20240924 | 120300 | 3784989700 | 27550 | 27600 | 27600 | 27550 | 177 |
| 451 | 20240924 | 120200 | 3780104550 | 27650 | 27600 | 27650 | 27600 | 32 |
| 452 | 20240924 | 120100 | 3779221250 | 27600 | 27600 | 27650 | 27600 | 261 |
| 453 | 20240924 | 120000 | 3772008950 | 27600 | 27650 | 27650 | 27600 | 83 |
| 454 | 20240924 | 115900 | 3769715050 | 27600 | 27550 | 27600 | 27550 | 120 |
| 455 | 20240924 | 115800 | 3766408450 | 27600 | 27600 | 27600 | 27550 | 707 |
| 456 | 20240924 | 115700 | 3746927200 | 27550 | 27550 | 27550 | 27550 | 100 |
| 457 | 20240924 | 115600 | 3744172200 | 27600 | 27550 | 27600 | 27550 | 327 |
| 458 | 20240924 | 115500 | 3735153250 | 27550 | 27600 | 27600 | 27550 | 435 |
| 459 | 20240924 | 115400 | 3723154750 | 27550 | 27600 | 27600 | 27550 | 281 |
| 460 | 20240924 | 115300 | 3715399400 | 27600 | 27650 | 27650 | 27600 | 322 |
| 461 | 20240924 | 115200 | 3706511900 | 27650 | 27650 | 27650 | 27600 | 60 |
| 462 | 20240924 | 115100 | 3704853350 | 27650 | 27600 | 27650 | 27550 | 504 |
| 463 | 20240924 | 115000 | 3690956000 | 27650 | 27650 | 27650 | 27600 | 299 |
| 464 | 20240924 | 114900 | 3682698700 | 27650 | 27650 | 27650 | 27650 | 5 |
| 465 | 20240924 | 114800 | 3682560450 | 27650 | 27650 | 27650 | 27650 | 306 |
| 466 | 20240924 | 114700 | 3674099550 | 27650 | 27650 | 27650 | 27650 | 27 |
| 467 | 20240924 | 114600 | 3673353000 | 27650 | 27650 | 27650 | 27650 | 140 |
| 468 | 20240924 | 114500 | 3669482000 | 27650 | 27700 | 27700 | 27650 | 252 |
| 469 | 20240924 | 114400 | 3662511600 | 27700 | 27700 | 27700 | 27700 | 16 |
| 470 | 20240924 | 114300 | 3662068400 | 27700 | 27600 | 27700 | 27600 | 338 |
| 471 | 20240924 | 114200 | 3652724900 | 27600 | 27800 | 27800 | 27600 | 371 |
| 472 | 20240924 | 114100 | 3642463100 | 27800 | 27700 | 27800 | 27700 | 1682 |
| 473 | 20240924 | 114000 | 3595760300 | 27700 | 27700 | 27700 | 27700 | 123 |
| 474 | 20240924 | 113900 | 3592353200 | 27700 | 27700 | 27700 | 27700 | 799 |
| 475 | 20240924 | 113800 | 3570220900 | 27650 | 27650 | 27650 | 27650 | 404 |
| 476 | 20240924 | 113700 | 3559050300 | 27600 | 27600 | 27600 | 27600 | 49 |
| 477 | 20240924 | 113600 | 3557697900 | 27600 | 27600 | 27600 | 27600 | 20 |
| 478 | 20240924 | 113500 | 3557145900 | 27600 | 27600 | 27600 | 27600 | 976 |
| 479 | 20240924 | 113400 | 3530208300 | 27600 | 27600 | 27600 | 27600 | 130 |
| 480 | 20240924 | 113300 | 3526620300 | 27600 | 27550 | 27600 | 27550 | 273 |
| 481 | 20240924 | 113200 | 3519086150 | 27600 | 27600 | 27600 | 27600 | 65 |
| 482 | 20240924 | 113100 | 3517292150 | 27600 | 27550 | 27600 | 27550 | 58 |
| 483 | 20240924 | 113000 | 3515691650 | 27550 | 27600 | 27600 | 27550 | 35 |
| 484 | 20240924 | 112900 | 3514726150 | 27600 | 27650 | 27650 | 27600 | 589 |
| 485 | 20240924 | 112800 | 3498468650 | 27600 | 27600 | 27600 | 27600 | 387 |
| 486 | 20240924 | 112700 | 3487787450 | 27600 | 27600 | 27600 | 27600 | 109 |
| 487 | 20240924 | 112600 | 3484779050 | 27650 | 27650 | 27650 | 27650 | 508 |
| 488 | 20240924 | 112500 | 3470732850 | 27650 | 27650 | 27650 | 27600 | 441 |
| 489 | 20240924 | 112400 | 3458561100 | 27650 | 27650 | 27650 | 27600 | 165 |
| 490 | 20240924 | 112300 | 3454004050 | 27650 | 27650 | 27650 | 27650 | 111 |
| 491 | 20240924 | 112200 | 3450934900 | 27650 | 27650 | 27650 | 27650 | 541 |
| 492 | 20240924 | 112100 | 3435976250 | 27650 | 27650 | 27650 | 27650 | 40 |
| 493 | 20240924 | 112000 | 3434870250 | 27650 | 27650 | 27650 | 27600 | 131 |
| 494 | 20240924 | 111900 | 3431248300 | 27650 | 27600 | 27650 | 27600 | 696 |
| 495 | 20240924 | 111800 | 3412033900 | 27650 | 27650 | 27650 | 27650 | 48 |
| 496 | 20240924 | 111700 | 3410706700 | 27600 | 27600 | 27600 | 27600 | 134 |
| 497 | 20240924 | 111600 | 3407008300 | 27600 | 27600 | 27600 | 27600 | 28 |
| 498 | 20240924 | 111500 | 3406235500 | 27550 | 27550 | 27600 | 27550 | 707 |
| 499 | 20240924 | 111400 | 3386757600 | 27550 | 27650 | 27650 | 27550 | 575 |
| 500 | 20240924 | 111300 | 3370888450 | 27550 | 27600 | 27600 | 27550 | 157 |
| 501 | 20240924 | 111200 | 3366557750 | 27650 | 27600 | 27650 | 27600 | 378 |
| 502 | 20240924 | 111100 | 3356121400 | 27600 | 27650 | 27650 | 27600 | 237 |
| 503 | 20240924 | 111000 | 3349579350 | 27650 | 27650 | 27650 | 27650 | 129 |
| 504 | 20240924 | 110900 | 3346012500 | 27650 | 27550 | 27650 | 27550 | 126 |
| 505 | 20240924 | 110800 | 3342536250 | 27550 | 27500 | 27550 | 27500 | 76 |
| 506 | 20240924 | 110700 | 3340444950 | 27500 | 27450 | 27500 | 27450 | 177 |
| 507 | 20240924 | 110600 | 3335581300 | 27450 | 27500 | 27500 | 27450 | 4275 |
| 508 | 20240924 | 110500 | 3218043700 | 27500 | 27500 | 27500 | 27500 | 454 |
| 509 | 20240924 | 110400 | 3205558700 | 27500 | 27550 | 27550 | 27500 | 1480 |
| 510 | 20240924 | 110300 | 3164850700 | 27550 | 27550 | 27550 | 27500 | 447 |
| 511 | 20240924 | 110200 | 3152536850 | 27550 | 27500 | 27550 | 27500 | 826 |
| 512 | 20240924 | 110100 | 3129811250 | 27500 | 27550 | 27550 | 27500 | 1782 |
| 513 | 20240924 | 110000 | 3080718700 | 27550 | 27550 | 27600 | 27550 | 157 |
| 514 | 20240924 | 105900 | 3076393300 | 27550 | 27600 | 27600 | 27550 | 1355 |
| 515 | 20240924 | 105800 | 3038999300 | 27600 | 27650 | 27700 | 27600 | 511 |
| 516 | 20240924 | 105700 | 3024878000 | 27550 | 27650 | 27650 | 27550 | 110 |
| 517 | 20240924 | 105600 | 3021846100 | 27700 | 27700 | 27700 | 27600 | 881 |
| 518 | 20240924 | 105500 | 2997492200 | 27700 | 27700 | 27700 | 27700 | 69 |
| 519 | 20240924 | 105400 | 2995580900 | 27750 | 27650 | 27750 | 27650 | 1015 |
| 520 | 20240924 | 105300 | 2967428950 | 27600 | 27600 | 27650 | 27600 | 327 |
| 521 | 20240924 | 105200 | 2958395900 | 27600 | 27600 | 27600 | 27600 | 830 |
| 522 | 20240924 | 105100 | 2935487900 | 27600 | 27600 | 27600 | 27600 | 675 |
| 523 | 20240924 | 105000 | 2916857900 | 27600 | 27650 | 27650 | 27600 | 237 |
| 524 | 20240924 | 104900 | 2910305100 | 27650 | 27700 | 27700 | 27650 | 2 |
| 525 | 20240924 | 104800 | 2910249750 | 27650 | 27700 | 27700 | 27650 | 789 |
| 526 | 20240924 | 104700 | 2888411750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 527 | 20240924 | 104600 | 2888411750 | 27750 | 27750 | 27750 | 27700 | 204 |
| 528 | 20240924 | 104500 | 2882751200 | 27750 | 27700 | 27750 | 27700 | 360 |
| 529 | 20240924 | 104400 | 2872763200 | 27700 | 27750 | 27750 | 27700 | 291 |
| 530 | 20240924 | 104300 | 2864702450 | 27750 | 27750 | 27750 | 27750 | 5 |
| 531 | 20240924 | 104200 | 2864563700 | 27750 | 27750 | 27750 | 27700 | 507 |
| 532 | 20240924 | 104100 | 2850517100 | 27750 | 27750 | 27750 | 27700 | 117 |
| 533 | 20240924 | 104000 | 2847270400 | 27750 | 27750 | 27800 | 27750 | 302 |
| 534 | 20240924 | 103900 | 2838886900 | 27700 | 27750 | 27750 | 27700 | 277 |
| 535 | 20240924 | 103800 | 2831206650 | 27750 | 27700 | 27750 | 27700 | 281 |
| 536 | 20240924 | 103700 | 2823421400 | 27700 | 27700 | 27700 | 27700 | 386 |
| 537 | 20240924 | 103600 | 2812729200 | 27750 | 27700 | 27750 | 27700 | 78 |
| 538 | 20240924 | 103500 | 2810565700 | 27750 | 27800 | 27800 | 27750 | 716 |
| 539 | 20240924 | 103400 | 2790693550 | 27750 | 27850 | 27850 | 27750 | 2073 |
| 540 | 20240924 | 103300 | 2733060600 | 27850 | 27800 | 27850 | 27800 | 58 |
| 541 | 20240924 | 103200 | 2731447600 | 27800 | 27800 | 27850 | 27800 | 331 |
| 542 | 20240924 | 103100 | 2722230500 | 27800 | 27800 | 27850 | 27800 | 437 |
| 543 | 20240924 | 103000 | 2710066000 | 27850 | 27800 | 27850 | 27800 | 3207 |
| 544 | 20240924 | 102900 | 2620910400 | 27800 | 27700 | 27800 | 27650 | 2686 |
| 545 | 20240924 | 102800 | 2546406250 | 27650 | 27650 | 27650 | 27650 | 122 |
| 546 | 20240924 | 102700 | 2543032950 | 27650 | 27650 | 27650 | 27600 | 149 |
| 547 | 20240924 | 102600 | 2538919350 | 27650 | 27600 | 27650 | 27600 | 400 |
| 548 | 20240924 | 102500 | 2527879300 | 27600 | 27650 | 27650 | 27600 | 224 |
| 549 | 20240924 | 102400 | 2521696800 | 27650 | 27700 | 27700 | 27650 | 95 |
| 550 | 20240924 | 102300 | 2519065500 | 27600 | 27650 | 27700 | 27600 | 491 |
| 551 | 20240924 | 102200 | 2505489450 | 27650 | 27650 | 27700 | 27650 | 90 |
| 552 | 20240924 | 102100 | 2502999650 | 27700 | 27650 | 27700 | 27650 | 25 |
| 553 | 20240924 | 102000 | 2502307650 | 27650 | 27700 | 27700 | 27650 | 87 |
| 554 | 20240924 | 101900 | 2499899500 | 27750 | 27700 | 27750 | 27700 | 110 |
| 555 | 20240924 | 101800 | 2496850900 | 27700 | 27650 | 27700 | 27600 | 824 |
| 556 | 20240924 | 101700 | 2474073300 | 27650 | 27650 | 27650 | 27650 | 20 |
| 557 | 20240924 | 101600 | 2473520300 | 27650 | 27750 | 27750 | 27650 | 40 |
| 558 | 20240924 | 101500 | 2472412600 | 27700 | 27700 | 27700 | 27700 | 1016 |
| 559 | 20240924 | 101400 | 2444269400 | 27650 | 27650 | 27650 | 27650 | 364 |
| 560 | 20240924 | 101300 | 2434204800 | 27600 | 27650 | 27650 | 27600 | 202 |
| 561 | 20240924 | 101200 | 2428629400 | 27600 | 27550 | 27650 | 27550 | 433 |
| 562 | 20240924 | 101100 | 2416680350 | 27550 | 27550 | 27550 | 27550 | 179 |
| 563 | 20240924 | 101000 | 2411748900 | 27550 | 27550 | 27600 | 27550 | 588 |
| 564 | 20240924 | 100900 | 2395547700 | 27550 | 27650 | 27650 | 27550 | 562 |
| 565 | 20240924 | 100800 | 2380041500 | 27650 | 27650 | 27650 | 27650 | 8 |
| 566 | 20240924 | 100700 | 2379820300 | 27650 | 27600 | 27650 | 27600 | 102 |
| 567 | 20240924 | 100600 | 2377004100 | 27600 | 27650 | 27700 | 27600 | 69 |
| 568 | 20240924 | 100500 | 2375097200 | 27650 | 27750 | 27750 | 27650 | 1063 |
| 569 | 20240924 | 100400 | 2345661050 | 27750 | 27750 | 27750 | 27700 | 1439 |
| 570 | 20240924 | 100300 | 2305767850 | 27750 | 27750 | 27750 | 27700 | 118 |
| 571 | 20240924 | 100200 | 2302498400 | 27750 | 27750 | 27750 | 27700 | 158 |
| 572 | 20240924 | 100100 | 2298118900 | 27750 | 27750 | 27750 | 27700 | 147 |
| 573 | 20240924 | 100000 | 2294044250 | 27750 | 27750 | 27750 | 27700 | 102 |
| 574 | 20240924 | 095900 | 2291214250 | 27750 | 27650 | 27750 | 27600 | 1364 |
| 575 | 20240924 | 095800 | 2253506750 | 27650 | 27650 | 27650 | 27600 | 112 |
| 576 | 20240924 | 095700 | 2250413050 | 27650 | 27600 | 27650 | 27550 | 266 |
| 577 | 20240924 | 095600 | 2243070500 | 27600 | 27600 | 27650 | 27550 | 449 |
| 578 | 20240924 | 095500 | 2230678850 | 27550 | 27600 | 27600 | 27550 | 520 |
| 579 | 20240924 | 095400 | 2216352650 | 27600 | 27600 | 27600 | 27600 | 145 |
| 580 | 20240924 | 095300 | 2212350650 | 27600 | 27600 | 27600 | 27600 | 868 |
| 581 | 20240924 | 095200 | 2188393850 | 27600 | 27700 | 27700 | 27600 | 226 |
| 582 | 20240924 | 095100 | 2182136900 | 27700 | 27600 | 27700 | 27600 | 1029 |
| 583 | 20240924 | 095000 | 2153657300 | 27600 | 27550 | 27600 | 27550 | 548 |
| 584 | 20240924 | 094900 | 2138532750 | 27600 | 27600 | 27600 | 27550 | 159 |
| 585 | 20240924 | 094800 | 2134144450 | 27600 | 27600 | 27600 | 27600 | 29 |
| 586 | 20240924 | 094700 | 2133344050 | 27550 | 27650 | 27650 | 27550 | 425 |
| 587 | 20240924 | 094600 | 2121635200 | 27550 | 27650 | 27650 | 27550 | 2470 |
| 588 | 20240924 | 094500 | 2053483500 | 27650 | 27650 | 27650 | 27600 | 141 |
| 589 | 20240924 | 094400 | 2049585000 | 27650 | 27650 | 27700 | 27650 | 1279 |
| 590 | 20240924 | 094300 | 2014220300 | 27700 | 27650 | 27700 | 27650 | 57 |
| 591 | 20240924 | 094200 | 2012643200 | 27700 | 27700 | 27700 | 27650 | 449 |
| 592 | 20240924 | 094100 | 2000218150 | 27700 | 27700 | 27700 | 27700 | 180 |
| 593 | 20240924 | 094000 | 1995232150 | 27700 | 27700 | 27750 | 27650 | 297 |
| 594 | 20240924 | 093900 | 1987005600 | 27750 | 27750 | 27800 | 27700 | 375 |
| 595 | 20240924 | 093800 | 1976599300 | 27750 | 27700 | 27750 | 27650 | 1864 |
| 596 | 20240924 | 093700 | 1924929650 | 27650 | 27750 | 27750 | 27650 | 907 |
| 597 | 20240924 | 093600 | 1899776750 | 27750 | 27700 | 27750 | 27700 | 845 |
| 598 | 20240924 | 093500 | 1876370100 | 27700 | 27700 | 27700 | 27650 | 509 |
| 599 | 20240924 | 093400 | 1862271600 | 27700 | 27650 | 27700 | 27650 | 125 |
| 600 | 20240924 | 093300 | 1858814950 | 27650 | 27650 | 27700 | 27650 | 698 |
| 601 | 20240924 | 093200 | 1839512350 | 27650 | 27750 | 27750 | 27650 | 1008 |
| 602 | 20240924 | 093100 | 1811574150 | 27750 | 27700 | 27750 | 27700 | 388 |
| 603 | 20240924 | 093000 | 1800821250 | 27650 | 27600 | 27650 | 27600 | 1156 |
| 604 | 20240924 | 092900 | 1768860850 | 27650 | 27650 | 27650 | 27600 | 198 |
| 605 | 20240924 | 092800 | 1763391450 | 27650 | 27650 | 27750 | 27600 | 2523 |
| 606 | 20240924 | 092700 | 1693630250 | 27650 | 27550 | 27650 | 27550 | 1707 |
| 607 | 20240924 | 092600 | 1646512900 | 27550 | 27500 | 27600 | 27500 | 1043 |
| 608 | 20240924 | 092500 | 1617815650 | 27500 | 27500 | 27550 | 27500 | 343 |
| 609 | 20240924 | 092400 | 1608382800 | 27500 | 27450 | 27550 | 27450 | 967 |
| 610 | 20240924 | 092300 | 1581751800 | 27450 | 27400 | 27550 | 27400 | 1589 |
| 611 | 20240924 | 092200 | 1538112700 | 27400 | 27350 | 27450 | 27350 | 59 |
| 612 | 20240924 | 092100 | 1536498100 | 27300 | 27300 | 27400 | 27300 | 1192 |
| 613 | 20240924 | 092000 | 1503950400 | 27300 | 27350 | 27350 | 27100 | 1298 |
| 614 | 20240924 | 091900 | 1468684250 | 27300 | 27150 | 27350 | 27150 | 3273 |
| 615 | 20240924 | 091800 | 1379559650 | 27150 | 27250 | 27250 | 27100 | 1414 |
| 616 | 20240924 | 091700 | 1341142150 | 27250 | 27050 | 27250 | 27050 | 2048 |
| 617 | 20240924 | 091600 | 1285668850 | 27050 | 27100 | 27100 | 27050 | 1871 |
| 618 | 20240924 | 091500 | 1235042950 | 27050 | 27100 | 27200 | 27050 | 2789 |
| 619 | 20240924 | 091400 | 1159528750 | 27100 | 27250 | 27250 | 27100 | 2910 |
| 620 | 20240924 | 091300 | 1080514250 | 27250 | 27350 | 27400 | 27250 | 3752 |
| 621 | 20240924 | 091200 | 978128800 | 27400 | 27350 | 27400 | 27300 | 1103 |
| 622 | 20240924 | 091100 | 947948100 | 27300 | 27300 | 27400 | 27300 | 1608 |
| 623 | 20240924 | 091000 | 903978200 | 27350 | 27400 | 27400 | 27300 | 1879 |
| 624 | 20240924 | 090900 | 852590050 | 27400 | 27450 | 27500 | 27400 | 683 |
| 625 | 20240924 | 090800 | 833873300 | 27400 | 27550 | 27550 | 27350 | 654 |
| 626 | 20240924 | 090700 | 815922050 | 27550 | 27500 | 27600 | 27300 | 2581 |
| 627 | 20240924 | 090600 | 745266300 | 27400 | 27550 | 27550 | 27350 | 1845 |
| 628 | 20240924 | 090500 | 694676800 | 27650 | 27750 | 27750 | 27500 | 2378 |
| 629 | 20240924 | 090400 | 628842950 | 27750 | 27650 | 27800 | 27600 | 1840 |
| 630 | 20240924 | 090300 | 577852550 | 27650 | 27350 | 27650 | 27350 | 2827 |
| 631 | 20240924 | 090200 | 500221650 | 27350 | 27450 | 27500 | 27350 | 7728 |
| 632 | 20240924 | 090100 | 288543300 | 27450 | 27550 | 27550 | 27050 | 5320 |
| 633 | 20240924 | 090000 | 143391250 | 27550 | 27450 | 27550 | 27300 | 5038 |