33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 191100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 2965 |
| 3 | 20240910 | 191000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20240910 | 190900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20240910 | 190800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20240910 | 190700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20240910 | 190600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20240910 | 190500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20240910 | 190400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20240910 | 190300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20240910 | 190200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20240910 | 190100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20240910 | 190000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20240910 | 185900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20240910 | 185800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20240910 | 185700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20240910 | 185600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20240910 | 185500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20240910 | 185400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20240910 | 185300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20240910 | 185200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20240910 | 185100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20240910 | 185000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20240910 | 184900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20240910 | 184800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20240910 | 184700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20240910 | 184600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20240910 | 184500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20240910 | 184400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20240910 | 184300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20240910 | 184200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20240910 | 184100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 2965 |
| 33 | 20240910 | 184000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20240910 | 183900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20240910 | 183800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20240910 | 183700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20240910 | 183600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20240910 | 183500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20240910 | 183400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20240910 | 183300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20240910 | 183200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20240910 | 183100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20240910 | 183000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20240910 | 182900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20240910 | 182800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20240910 | 182700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20240910 | 182600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20240910 | 182500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20240910 | 182400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20240910 | 182300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20240910 | 182200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20240910 | 182100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20240910 | 182000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20240910 | 181900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20240910 | 181800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20240910 | 181700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20240910 | 181600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20240910 | 181500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20240910 | 181400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20240910 | 181300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20240910 | 181200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20240910 | 181100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 2965 |
| 63 | 20240910 | 181000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20240910 | 180900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20240910 | 180800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20240910 | 180700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20240910 | 180600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20240910 | 180500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20240910 | 180400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20240910 | 180300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20240910 | 180200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20240910 | 180100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20240910 | 180000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20240910 | 175900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20240910 | 175800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20240910 | 175700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20240910 | 175600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20240910 | 175500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20240910 | 175400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20240910 | 175300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20240910 | 175200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20240910 | 175100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20240910 | 175000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20240910 | 174900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20240910 | 174800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20240910 | 174700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20240910 | 174600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20240910 | 174500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20240910 | 174400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20240910 | 174300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20240910 | 174200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20240910 | 174100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 2965 |
| 93 | 20240910 | 174000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20240910 | 173900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20240910 | 173800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20240910 | 173700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20240910 | 173600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20240910 | 173500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20240910 | 173400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20240910 | 173300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20240910 | 173200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20240910 | 173100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20240910 | 173000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20240910 | 172900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20240910 | 172800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20240910 | 172700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20240910 | 172600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20240910 | 172500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20240910 | 172400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20240910 | 172300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20240910 | 172200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20240910 | 172100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20240910 | 172000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20240910 | 171900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20240910 | 171800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20240910 | 171700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20240910 | 171600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20240910 | 171500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20240910 | 171400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20240910 | 171300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20240910 | 171200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20240910 | 171100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 2965 |
| 123 | 20240910 | 171000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20240910 | 170900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20240910 | 170800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20240910 | 170700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20240910 | 170600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20240910 | 170500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20240910 | 170400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20240910 | 170300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20240910 | 170200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20240910 | 170100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20240910 | 170000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20240910 | 165900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20240910 | 165800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20240910 | 165700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20240910 | 165600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20240910 | 165500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20240910 | 165400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20240910 | 165300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20240910 | 165200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20240910 | 165100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20240910 | 165000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20240910 | 164900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20240910 | 164800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20240910 | 164700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20240910 | 164600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20240910 | 164500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20240910 | 164400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20240910 | 164300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20240910 | 164200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20240910 | 164100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 2965 |
| 153 | 20240910 | 164000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20240910 | 163900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20240910 | 163800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20240910 | 163700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20240910 | 163600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20240910 | 163500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20240910 | 163400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20240910 | 163300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20240910 | 163200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20240910 | 163100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20240910 | 163000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20240910 | 162900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20240910 | 162800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20240910 | 162700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20240910 | 162600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20240910 | 162500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20240910 | 162400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20240910 | 162300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20240910 | 162200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20240910 | 162100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20240910 | 162000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20240910 | 161900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20240910 | 161800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20240910 | 161700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20240910 | 161600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20240910 | 161500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20240910 | 161400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20240910 | 161300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20240910 | 161200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20240910 | 161100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 2965 |
| 183 | 20240910 | 161000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20240910 | 160900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20240910 | 160800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20240910 | 160700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20240910 | 160600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20240910 | 160500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20240910 | 160400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20240910 | 160300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20240910 | 160200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20240910 | 160100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20240910 | 160000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20240910 | 155900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20240910 | 155800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20240910 | 155700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20240910 | 155600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20240910 | 155500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20240910 | 155400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20240910 | 155300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20240910 | 155200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20240910 | 155100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20240910 | 155000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20240910 | 154900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20240910 | 154800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20240910 | 154700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20240910 | 154600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20240910 | 154500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20240910 | 154400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20240910 | 154300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20240910 | 154200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20240910 | 154100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 2965 |
| 213 | 20240910 | 154000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20240910 | 153900 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20240910 | 153800 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20240910 | 153700 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20240910 | 153600 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20240910 | 153500 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20240910 | 153400 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20240910 | 153300 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20240910 | 153200 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20240910 | 153100 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20240910 | 153000 | 13131117900 | 39600 | 39600 | 39600 | 39600 | 2965 |
| 224 | 20240910 | 152900 | 13013703900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20240910 | 152800 | 13013703900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20240910 | 152700 | 13013703900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20240910 | 152600 | 13013703900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20240910 | 152500 | 13013703900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20240910 | 152400 | 13013703900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20240910 | 152300 | 13013703900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20240910 | 152200 | 13013703900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20240910 | 152100 | 13013703900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20240910 | 152000 | 13013703900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20240910 | 151900 | 13013703900 | 39700 | 39650 | 39700 | 39600 | 1342 |
| 235 | 20240910 | 151800 | 12960495200 | 39700 | 39700 | 39700 | 39650 | 112 |
| 236 | 20240910 | 151700 | 12956050300 | 39700 | 39750 | 39750 | 39650 | 119 |
| 237 | 20240910 | 151600 | 12951325450 | 39750 | 39750 | 39750 | 39600 | 1629 |
| 238 | 20240910 | 151500 | 12886705200 | 39750 | 39700 | 39750 | 39650 | 1240 |
| 239 | 20240910 | 151400 | 12837478400 | 39700 | 39650 | 39700 | 39650 | 171 |
| 240 | 20240910 | 151300 | 12830694000 | 39700 | 39650 | 39700 | 39650 | 231 |
| 241 | 20240910 | 151200 | 12821528700 | 39650 | 39700 | 39700 | 39600 | 525 |
| 242 | 20240910 | 151100 | 12800714900 | 39700 | 39700 | 39700 | 39650 | 126 |
| 243 | 20240910 | 151000 | 12795714250 | 39700 | 39650 | 39700 | 39650 | 726 |
| 244 | 20240910 | 150900 | 12766923900 | 39700 | 39650 | 39700 | 39650 | 218 |
| 245 | 20240910 | 150800 | 12758277050 | 39650 | 39750 | 39750 | 39650 | 593 |
| 246 | 20240910 | 150700 | 12734745750 | 39700 | 39650 | 39750 | 39650 | 404 |
| 247 | 20240910 | 150600 | 12718705500 | 39650 | 39700 | 39700 | 39600 | 455 |
| 248 | 20240910 | 150500 | 12700655850 | 39650 | 39700 | 39700 | 39650 | 714 |
| 249 | 20240910 | 150400 | 12672339550 | 39650 | 39650 | 39700 | 39650 | 305 |
| 250 | 20240910 | 150300 | 12660239600 | 39700 | 39600 | 39700 | 39550 | 1006 |
| 251 | 20240910 | 150200 | 12620387550 | 39600 | 39700 | 39700 | 39600 | 1939 |
| 252 | 20240910 | 150100 | 12543538250 | 39700 | 39700 | 39750 | 39650 | 226 |
| 253 | 20240910 | 150000 | 12534563100 | 39700 | 39750 | 39750 | 39700 | 319 |
| 254 | 20240910 | 145900 | 12521895100 | 39750 | 39750 | 39750 | 39650 | 352 |
| 255 | 20240910 | 145800 | 12507910950 | 39700 | 39700 | 39750 | 39700 | 134 |
| 256 | 20240910 | 145700 | 12502588250 | 39750 | 39800 | 39800 | 39700 | 167 |
| 257 | 20240910 | 145600 | 12495950650 | 39800 | 39800 | 39800 | 39750 | 523 |
| 258 | 20240910 | 145500 | 12475152050 | 39800 | 39700 | 39800 | 39700 | 1056 |
| 259 | 20240910 | 145400 | 12433209300 | 39700 | 39800 | 39800 | 39700 | 1317 |
| 260 | 20240910 | 145300 | 12380905500 | 39800 | 39850 | 39900 | 39800 | 373 |
| 261 | 20240910 | 145200 | 12366046100 | 39850 | 39900 | 39900 | 39850 | 258 |
| 262 | 20240910 | 145100 | 12355758000 | 39900 | 39950 | 39950 | 39850 | 197 |
| 263 | 20240910 | 145000 | 12347898300 | 39950 | 39850 | 39950 | 39800 | 975 |
| 264 | 20240910 | 144900 | 12309033600 | 39800 | 39800 | 39850 | 39750 | 192 |
| 265 | 20240910 | 144800 | 12301392200 | 39750 | 39900 | 39900 | 39750 | 562 |
| 266 | 20240910 | 144700 | 12279020550 | 39850 | 39900 | 39900 | 39850 | 136 |
| 267 | 20240910 | 144600 | 12273595850 | 39900 | 39850 | 39900 | 39750 | 646 |
| 268 | 20240910 | 144500 | 12247880000 | 39850 | 39800 | 39950 | 39800 | 801 |
| 269 | 20240910 | 144400 | 12215952150 | 39850 | 39850 | 39850 | 39800 | 205 |
| 270 | 20240910 | 144300 | 12207784700 | 39850 | 39850 | 39850 | 39800 | 97 |
| 271 | 20240910 | 144200 | 12203920950 | 39850 | 39950 | 39950 | 39800 | 441 |
| 272 | 20240910 | 144100 | 12186353150 | 39900 | 39900 | 39950 | 39900 | 135 |
| 273 | 20240910 | 144000 | 12180962450 | 39950 | 39900 | 39950 | 39850 | 279 |
| 274 | 20240910 | 143900 | 12169831500 | 39900 | 39700 | 39900 | 39700 | 2632 |
| 275 | 20240910 | 143800 | 12065089300 | 39750 | 39750 | 39800 | 39700 | 376 |
| 276 | 20240910 | 143700 | 12050141850 | 39800 | 39800 | 39800 | 39750 | 219 |
| 277 | 20240910 | 143600 | 12041429500 | 39800 | 39800 | 39800 | 39700 | 860 |
| 278 | 20240910 | 143500 | 12007233800 | 39800 | 39850 | 39850 | 39750 | 373 |
| 279 | 20240910 | 143400 | 11992397800 | 39850 | 39900 | 39900 | 39800 | 493 |
| 280 | 20240910 | 143300 | 11972750700 | 39900 | 39900 | 39950 | 39850 | 133 |
| 281 | 20240910 | 143200 | 11967445100 | 39900 | 39900 | 39950 | 39850 | 228 |
| 282 | 20240910 | 143100 | 11958346850 | 39950 | 39950 | 39950 | 39900 | 159 |
| 283 | 20240910 | 143000 | 11951996650 | 39950 | 39950 | 39950 | 39900 | 157 |
| 284 | 20240910 | 142900 | 11945727000 | 39950 | 39950 | 39950 | 39900 | 106 |
| 285 | 20240910 | 142800 | 11941493450 | 39950 | 39950 | 39950 | 39900 | 99 |
| 286 | 20240910 | 142700 | 11937538600 | 39950 | 39950 | 40000 | 39900 | 110 |
| 287 | 20240910 | 142600 | 11933144650 | 39950 | 40000 | 40000 | 39950 | 514 |
| 288 | 20240910 | 142500 | 11912602600 | 40000 | 39950 | 40000 | 39950 | 490 |
| 289 | 20240910 | 142400 | 11893003150 | 39950 | 40000 | 40000 | 39950 | 297 |
| 290 | 20240910 | 142300 | 11881130800 | 40000 | 39950 | 40000 | 39950 | 389 |
| 291 | 20240910 | 142200 | 11865571650 | 39950 | 40000 | 40000 | 39950 | 168 |
| 292 | 20240910 | 142100 | 11858857200 | 40000 | 40050 | 40050 | 39950 | 233 |
| 293 | 20240910 | 142000 | 11849538700 | 40000 | 40000 | 40050 | 40000 | 1144 |
| 294 | 20240910 | 141900 | 11803761300 | 40000 | 40050 | 40050 | 39950 | 166 |
| 295 | 20240910 | 141800 | 11797117500 | 40000 | 39950 | 40000 | 39900 | 465 |
| 296 | 20240910 | 141700 | 11778545250 | 39950 | 40000 | 40000 | 39900 | 234 |
| 297 | 20240910 | 141600 | 11769187550 | 40050 | 39900 | 40050 | 39900 | 361 |
| 298 | 20240910 | 141500 | 11754756000 | 39900 | 39850 | 39900 | 39850 | 191 |
| 299 | 20240910 | 141400 | 11747142800 | 39900 | 39900 | 39900 | 39850 | 60 |
| 300 | 20240910 | 141300 | 11744749050 | 39850 | 39950 | 39950 | 39850 | 271 |
| 301 | 20240910 | 141200 | 11733937450 | 39950 | 39950 | 39950 | 39900 | 256 |
| 302 | 20240910 | 141100 | 11723711600 | 39950 | 39950 | 40000 | 39950 | 172 |
| 303 | 20240910 | 141000 | 11716839500 | 39950 | 39900 | 39950 | 39850 | 141 |
| 304 | 20240910 | 140900 | 11711213050 | 39900 | 40050 | 40050 | 39900 | 767 |
| 305 | 20240910 | 140800 | 11680558600 | 40050 | 39900 | 40050 | 39900 | 701 |
| 306 | 20240910 | 140700 | 11652538450 | 39950 | 39900 | 39950 | 39900 | 112 |
| 307 | 20240910 | 140600 | 11648065350 | 39850 | 39900 | 39950 | 39850 | 185 |
| 308 | 20240910 | 140500 | 11640682050 | 39950 | 39950 | 39950 | 39850 | 470 |
| 309 | 20240910 | 140400 | 11621925200 | 39950 | 39850 | 39950 | 39800 | 1099 |
| 310 | 20240910 | 140300 | 11578027950 | 39900 | 39900 | 39900 | 39800 | 307 |
| 311 | 20240910 | 140200 | 11565795000 | 39900 | 39750 | 39900 | 39700 | 267 |
| 312 | 20240910 | 140100 | 11555165950 | 39750 | 39700 | 39800 | 39700 | 155 |
| 313 | 20240910 | 140000 | 11549004000 | 39750 | 39650 | 39800 | 39600 | 566 |
| 314 | 20240910 | 135900 | 11526541400 | 39650 | 39650 | 39700 | 39600 | 573 |
| 315 | 20240910 | 135800 | 11503822650 | 39700 | 39750 | 39800 | 39650 | 704 |
| 316 | 20240910 | 135700 | 11475856350 | 39750 | 39700 | 39800 | 39700 | 518 |
| 317 | 20240910 | 135600 | 11455275150 | 39700 | 39700 | 39800 | 39650 | 849 |
| 318 | 20240910 | 135500 | 11421568250 | 39700 | 39700 | 39750 | 39650 | 547 |
| 319 | 20240910 | 135400 | 11399848700 | 39700 | 39650 | 39700 | 39600 | 310 |
| 320 | 20240910 | 135300 | 11387556600 | 39700 | 39700 | 39750 | 39650 | 562 |
| 321 | 20240910 | 135200 | 11365252050 | 39750 | 39750 | 39750 | 39700 | 303 |
| 322 | 20240910 | 135100 | 11353219650 | 39700 | 39700 | 39750 | 39700 | 430 |
| 323 | 20240910 | 135000 | 11336140950 | 39700 | 39700 | 39800 | 39650 | 432 |
| 324 | 20240910 | 134900 | 11318978300 | 39700 | 39600 | 39750 | 39600 | 813 |
| 325 | 20240910 | 134800 | 11286735400 | 39650 | 39650 | 39650 | 39600 | 613 |
| 326 | 20240910 | 134700 | 11262437750 | 39600 | 39600 | 39750 | 39600 | 414 |
| 327 | 20240910 | 134600 | 11246037650 | 39600 | 39650 | 39700 | 39600 | 296 |
| 328 | 20240910 | 134500 | 11234298200 | 39700 | 39650 | 39750 | 39650 | 255 |
| 329 | 20240910 | 134400 | 11224183200 | 39700 | 39550 | 39750 | 39550 | 1009 |
| 330 | 20240910 | 134300 | 11184158000 | 39550 | 39550 | 39650 | 39500 | 539 |
| 331 | 20240910 | 134200 | 11162843400 | 39550 | 39600 | 39650 | 39550 | 253 |
| 332 | 20240910 | 134100 | 11152826700 | 39650 | 39600 | 39700 | 39550 | 778 |
| 333 | 20240910 | 134000 | 11122008750 | 39600 | 39550 | 39750 | 39550 | 2328 |
| 334 | 20240910 | 133900 | 11029632950 | 39600 | 39550 | 39600 | 39450 | 4888 |
| 335 | 20240910 | 133800 | 10836547200 | 39500 | 39550 | 39600 | 39500 | 1276 |
| 336 | 20240910 | 133700 | 10786087400 | 39600 | 39650 | 39650 | 39550 | 497 |
| 337 | 20240910 | 133600 | 10766413000 | 39600 | 39650 | 39700 | 39600 | 388 |
| 338 | 20240910 | 133500 | 10751042550 | 39650 | 39650 | 39700 | 39600 | 336 |
| 339 | 20240910 | 133400 | 10737722250 | 39650 | 39650 | 39750 | 39650 | 522 |
| 340 | 20240910 | 133300 | 10717006000 | 39700 | 39700 | 39750 | 39650 | 292 |
| 341 | 20240910 | 133200 | 10705415200 | 39700 | 39700 | 39750 | 39650 | 247 |
| 342 | 20240910 | 133100 | 10695616500 | 39700 | 39750 | 39800 | 39700 | 1298 |
| 343 | 20240910 | 133000 | 10644062400 | 39750 | 39900 | 39950 | 39750 | 2294 |
| 344 | 20240910 | 132900 | 10552702500 | 39950 | 39900 | 39950 | 39850 | 392 |
| 345 | 20240910 | 132800 | 10537065100 | 39900 | 39900 | 39950 | 39900 | 165 |
| 346 | 20240910 | 132700 | 10530478500 | 39850 | 39900 | 39900 | 39850 | 125 |
| 347 | 20240910 | 132600 | 10525495100 | 39850 | 39850 | 39950 | 39850 | 202 |
| 348 | 20240910 | 132500 | 10517437150 | 39900 | 39900 | 39900 | 39850 | 637 |
| 349 | 20240910 | 132400 | 10492050000 | 39900 | 39900 | 39950 | 39850 | 124 |
| 350 | 20240910 | 132300 | 10487102150 | 39900 | 39900 | 39950 | 39900 | 123 |
| 351 | 20240910 | 132200 | 10482192600 | 39900 | 39950 | 40000 | 39900 | 156 |
| 352 | 20240910 | 132100 | 10475964750 | 39900 | 40000 | 40000 | 39900 | 154 |
| 353 | 20240910 | 132000 | 10469815300 | 39950 | 39900 | 39950 | 39850 | 334 |
| 354 | 20240910 | 131900 | 10456487000 | 39950 | 39900 | 39950 | 39900 | 295 |
| 355 | 20240910 | 131800 | 10444711500 | 39900 | 39950 | 40000 | 39900 | 303 |
| 356 | 20240910 | 131700 | 10432604350 | 40000 | 39950 | 40000 | 39950 | 286 |
| 357 | 20240910 | 131600 | 10421173650 | 40000 | 40050 | 40050 | 39900 | 278 |
| 358 | 20240910 | 131500 | 10410046300 | 40000 | 39850 | 40050 | 39850 | 703 |
| 359 | 20240910 | 131400 | 10381991200 | 39900 | 39900 | 39900 | 39800 | 342 |
| 360 | 20240910 | 131300 | 10368355750 | 39900 | 39950 | 39950 | 39850 | 420 |
| 361 | 20240910 | 131200 | 10351599500 | 39950 | 39900 | 39950 | 39900 | 147 |
| 362 | 20240910 | 131100 | 10345732300 | 39900 | 40000 | 40000 | 39900 | 349 |
| 363 | 20240910 | 131000 | 10331803650 | 39950 | 39950 | 40000 | 39900 | 314 |
| 364 | 20240910 | 130900 | 10319256500 | 39900 | 39950 | 39950 | 39900 | 183 |
| 365 | 20240910 | 130800 | 10311952550 | 39900 | 39950 | 39950 | 39900 | 387 |
| 366 | 20240910 | 130700 | 10296509700 | 39950 | 40000 | 40000 | 39900 | 361 |
| 367 | 20240910 | 130600 | 10282087350 | 40000 | 40100 | 40100 | 39950 | 1217 |
| 368 | 20240910 | 130500 | 10233386100 | 40150 | 40200 | 40200 | 40150 | 150 |
| 369 | 20240910 | 130400 | 10227359800 | 40250 | 40050 | 40250 | 40050 | 269 |
| 370 | 20240910 | 130300 | 10216559400 | 40050 | 40050 | 40100 | 40000 | 614 |
| 371 | 20240910 | 130200 | 10191983200 | 40050 | 40100 | 40150 | 40050 | 724 |
| 372 | 20240910 | 130100 | 10162975950 | 40150 | 40150 | 40150 | 40050 | 722 |
| 373 | 20240910 | 130000 | 10134014450 | 40200 | 40200 | 40250 | 40200 | 176 |
| 374 | 20240910 | 125900 | 10126935350 | 40200 | 40250 | 40250 | 40200 | 173 |
| 375 | 20240910 | 125800 | 10119977700 | 40250 | 40250 | 40250 | 40250 | 112 |
| 376 | 20240910 | 125700 | 10115469700 | 40250 | 40250 | 40300 | 40250 | 113 |
| 377 | 20240910 | 125600 | 10110920900 | 40300 | 40350 | 40350 | 40300 | 365 |
| 378 | 20240910 | 125500 | 10096200950 | 40350 | 40250 | 40400 | 40250 | 191 |
| 379 | 20240910 | 125400 | 10088499800 | 40250 | 40250 | 40250 | 40200 | 1044 |
| 380 | 20240910 | 125300 | 10046479800 | 40300 | 40200 | 40300 | 40200 | 259 |
| 381 | 20240910 | 125200 | 10036066950 | 40150 | 40150 | 40200 | 40150 | 208 |
| 382 | 20240910 | 125100 | 10027714500 | 40200 | 40350 | 40350 | 40150 | 952 |
| 383 | 20240910 | 125000 | 9989388600 | 40350 | 40100 | 40350 | 40050 | 1095 |
| 384 | 20240910 | 124900 | 9945390350 | 40150 | 40200 | 40200 | 40100 | 506 |
| 385 | 20240910 | 124800 | 9925090050 | 40200 | 40150 | 40200 | 40100 | 560 |
| 386 | 20240910 | 124700 | 9902620350 | 40150 | 40150 | 40150 | 40100 | 155 |
| 387 | 20240910 | 124600 | 9896399350 | 40100 | 40150 | 40200 | 40100 | 264 |
| 388 | 20240910 | 124500 | 9885797800 | 40150 | 40250 | 40250 | 40150 | 379 |
| 389 | 20240910 | 124400 | 9870564450 | 40250 | 40250 | 40250 | 40200 | 256 |
| 390 | 20240910 | 124300 | 9860269050 | 40250 | 40350 | 40350 | 40250 | 270 |
| 391 | 20240910 | 124200 | 9849394700 | 40350 | 40300 | 40350 | 40300 | 175 |
| 392 | 20240910 | 124100 | 9842334800 | 40350 | 40350 | 40350 | 40300 | 86 |
| 393 | 20240910 | 124000 | 9838866150 | 40350 | 40450 | 40500 | 40350 | 217 |
| 394 | 20240910 | 123900 | 9830098950 | 40450 | 40350 | 40450 | 40350 | 240 |
| 395 | 20240910 | 123800 | 9820397150 | 40400 | 40400 | 40400 | 40350 | 187 |
| 396 | 20240910 | 123700 | 9812847450 | 40400 | 40550 | 40550 | 40400 | 1047 |
| 397 | 20240910 | 123600 | 9770483750 | 40600 | 40550 | 40600 | 40550 | 304 |
| 398 | 20240910 | 123500 | 9758155500 | 40550 | 40450 | 40550 | 40450 | 278 |
| 399 | 20240910 | 123400 | 9746896350 | 40500 | 40500 | 40500 | 40450 | 277 |
| 400 | 20240910 | 123300 | 9735678100 | 40450 | 40450 | 40450 | 40450 | 305 |
| 401 | 20240910 | 123200 | 9723340850 | 40450 | 40450 | 40450 | 40400 | 225 |
| 402 | 20240910 | 123100 | 9714246750 | 40400 | 40400 | 40450 | 40400 | 52 |
| 403 | 20240910 | 123000 | 9712144550 | 40400 | 40350 | 40400 | 40350 | 81 |
| 404 | 20240910 | 122900 | 9708872300 | 40450 | 40350 | 40450 | 40350 | 142 |
| 405 | 20240910 | 122800 | 9703140000 | 40400 | 40400 | 40400 | 40400 | 127 |
| 406 | 20240910 | 122700 | 9698009200 | 40350 | 40300 | 40350 | 40300 | 100 |
| 407 | 20240910 | 122600 | 9693975350 | 40300 | 40250 | 40300 | 40250 | 143 |
| 408 | 20240910 | 122500 | 9688216800 | 40250 | 40200 | 40250 | 40200 | 107 |
| 409 | 20240910 | 122400 | 9683910400 | 40250 | 40200 | 40250 | 40200 | 156 |
| 410 | 20240910 | 122300 | 9677633150 | 40250 | 40250 | 40250 | 40200 | 197 |
| 411 | 20240910 | 122200 | 9669706600 | 40250 | 40250 | 40250 | 40200 | 272 |
| 412 | 20240910 | 122100 | 9658767050 | 40200 | 40250 | 40250 | 40150 | 400 |
| 413 | 20240910 | 122000 | 9642677050 | 40350 | 40300 | 40350 | 40300 | 380 |
| 414 | 20240910 | 121900 | 9627351300 | 40300 | 40300 | 40300 | 40300 | 236 |
| 415 | 20240910 | 121800 | 9617840500 | 40300 | 40300 | 40300 | 40300 | 40 |
| 416 | 20240910 | 121700 | 9616228500 | 40300 | 40300 | 40300 | 40250 | 156 |
| 417 | 20240910 | 121600 | 9609945950 | 40300 | 40250 | 40300 | 40250 | 85 |
| 418 | 20240910 | 121500 | 9606521650 | 40200 | 40200 | 40250 | 40200 | 84 |
| 419 | 20240910 | 121400 | 9603140800 | 40250 | 40250 | 40300 | 40250 | 94 |
| 420 | 20240910 | 121300 | 9599356750 | 40300 | 40300 | 40300 | 40200 | 89 |
| 421 | 20240910 | 121200 | 9595771450 | 40250 | 40250 | 40300 | 40200 | 265 |
| 422 | 20240910 | 121100 | 9585101200 | 40200 | 40300 | 40350 | 40200 | 866 |
| 423 | 20240910 | 121000 | 9550237800 | 40300 | 40200 | 40300 | 40150 | 180 |
| 424 | 20240910 | 120900 | 9542994450 | 40150 | 40150 | 40200 | 40150 | 730 |
| 425 | 20240910 | 120800 | 9513682700 | 40150 | 40300 | 40300 | 40150 | 314 |
| 426 | 20240910 | 120700 | 9501063000 | 40250 | 40250 | 40400 | 40250 | 375 |
| 427 | 20240910 | 120600 | 9485959650 | 40250 | 40300 | 40350 | 40150 | 1493 |
| 428 | 20240910 | 120500 | 9425866300 | 40300 | 40550 | 40550 | 40300 | 636 |
| 429 | 20240910 | 120400 | 9400151400 | 40550 | 40550 | 40550 | 40550 | 48 |
| 430 | 20240910 | 120300 | 9398205000 | 40550 | 40600 | 40600 | 40500 | 294 |
| 431 | 20240910 | 120200 | 9386285250 | 40550 | 40600 | 40600 | 40550 | 225 |
| 432 | 20240910 | 120100 | 9377159600 | 40600 | 40550 | 40600 | 40550 | 53 |
| 433 | 20240910 | 120000 | 9375009000 | 40550 | 40600 | 40600 | 40500 | 264 |
| 434 | 20240910 | 115900 | 9364304600 | 40550 | 40600 | 40600 | 40550 | 91 |
| 435 | 20240910 | 115800 | 9360613850 | 40600 | 40550 | 40600 | 40550 | 30 |
| 436 | 20240910 | 115700 | 9359396700 | 40550 | 40550 | 40550 | 40500 | 142 |
| 437 | 20240910 | 115600 | 9353638650 | 40550 | 40500 | 40550 | 40500 | 97 |
| 438 | 20240910 | 115500 | 9349708450 | 40500 | 40450 | 40500 | 40400 | 131 |
| 439 | 20240910 | 115400 | 9344409600 | 40500 | 40400 | 40500 | 40400 | 115 |
| 440 | 20240910 | 115300 | 9339754700 | 40400 | 40550 | 40550 | 40400 | 176 |
| 441 | 20240910 | 115200 | 9332632550 | 40550 | 40500 | 40550 | 40500 | 51 |
| 442 | 20240910 | 115100 | 9330566450 | 40500 | 40500 | 40550 | 40450 | 293 |
| 443 | 20240910 | 115000 | 9318706400 | 40500 | 40500 | 40550 | 40500 | 223 |
| 444 | 20240910 | 114900 | 9309673200 | 40550 | 40550 | 40550 | 40500 | 80 |
| 445 | 20240910 | 114800 | 9306429250 | 40550 | 40550 | 40600 | 40500 | 88 |
| 446 | 20240910 | 114700 | 9302860750 | 40550 | 40500 | 40550 | 40450 | 183 |
| 447 | 20240910 | 114600 | 9295449100 | 40500 | 40550 | 40550 | 40450 | 207 |
| 448 | 20240910 | 114500 | 9287074100 | 40550 | 40550 | 40550 | 40500 | 121 |
| 449 | 20240910 | 114400 | 9282169150 | 40650 | 40600 | 40650 | 40500 | 439 |
| 450 | 20240910 | 114300 | 9264369150 | 40550 | 40450 | 40550 | 40450 | 136 |
| 451 | 20240910 | 114200 | 9258860750 | 40450 | 40500 | 40500 | 40450 | 53 |
| 452 | 20240910 | 114100 | 9256714750 | 40500 | 40550 | 40550 | 40500 | 190 |
| 453 | 20240910 | 114000 | 9249017550 | 40550 | 40450 | 40550 | 40450 | 85 |
| 454 | 20240910 | 113900 | 9245575450 | 40500 | 40550 | 40600 | 40500 | 1470 |
| 455 | 20240910 | 113800 | 9185981250 | 40500 | 40550 | 40600 | 40500 | 213 |
| 456 | 20240910 | 113700 | 9177342000 | 40600 | 40550 | 40600 | 40500 | 234 |
| 457 | 20240910 | 113600 | 9167852800 | 40550 | 40500 | 40550 | 40500 | 92 |
| 458 | 20240910 | 113500 | 9164123450 | 40500 | 40500 | 40500 | 40350 | 1167 |
| 459 | 20240910 | 113400 | 9116955100 | 40500 | 40350 | 40500 | 40350 | 114 |
| 460 | 20240910 | 113300 | 9112348550 | 40450 | 40450 | 40450 | 40350 | 240 |
| 461 | 20240910 | 113200 | 9102652650 | 40450 | 40400 | 40450 | 40350 | 252 |
| 462 | 20240910 | 113100 | 9092473800 | 40400 | 40400 | 40450 | 40350 | 254 |
| 463 | 20240910 | 113000 | 9082218250 | 40350 | 40300 | 40450 | 40300 | 272 |
| 464 | 20240910 | 112900 | 9071230000 | 40300 | 40250 | 40300 | 40250 | 271 |
| 465 | 20240910 | 112800 | 9060314000 | 40250 | 40250 | 40300 | 40250 | 520 |
| 466 | 20240910 | 112700 | 9039381450 | 40250 | 40400 | 40400 | 40200 | 954 |
| 467 | 20240910 | 112600 | 9000968400 | 40400 | 40450 | 40450 | 40350 | 433 |
| 468 | 20240910 | 112500 | 8983493750 | 40350 | 40400 | 40500 | 40350 | 315 |
| 469 | 20240910 | 112400 | 8970767300 | 40450 | 40500 | 40500 | 40450 | 227 |
| 470 | 20240910 | 112300 | 8961580100 | 40500 | 40450 | 40500 | 40450 | 50 |
| 471 | 20240910 | 112200 | 8959556550 | 40500 | 40450 | 40500 | 40450 | 175 |
| 472 | 20240910 | 112100 | 8952473700 | 40500 | 40500 | 40550 | 40500 | 166 |
| 473 | 20240910 | 112000 | 8945747600 | 40550 | 40650 | 40650 | 40500 | 123 |
| 474 | 20240910 | 111900 | 8940755750 | 40600 | 40600 | 40700 | 40600 | 315 |
| 475 | 20240910 | 111800 | 8927960000 | 40600 | 40500 | 40600 | 40500 | 726 |
| 476 | 20240910 | 111700 | 8898549750 | 40500 | 40500 | 40500 | 40450 | 385 |
| 477 | 20240910 | 111600 | 8882966950 | 40500 | 40500 | 40500 | 40450 | 115 |
| 478 | 20240910 | 111500 | 8878309600 | 40500 | 40400 | 40600 | 40400 | 212 |
| 479 | 20240910 | 111400 | 8869713250 | 40550 | 40500 | 40550 | 40300 | 2028 |
| 480 | 20240910 | 111300 | 8787826500 | 40500 | 40600 | 40600 | 40500 | 304 |
| 481 | 20240910 | 111200 | 8775502250 | 40600 | 40550 | 40850 | 40550 | 713 |
| 482 | 20240910 | 111100 | 8746542800 | 40550 | 40550 | 40550 | 40500 | 132 |
| 483 | 20240910 | 111000 | 8741195200 | 40500 | 40600 | 40700 | 40500 | 416 |
| 484 | 20240910 | 110900 | 8724312050 | 40700 | 40650 | 40700 | 40650 | 411 |
| 485 | 20240910 | 110800 | 8707601050 | 40650 | 40650 | 40650 | 40500 | 557 |
| 486 | 20240910 | 110700 | 8684992650 | 40600 | 40500 | 40650 | 40400 | 1579 |
| 487 | 20240910 | 110600 | 8621106250 | 40500 | 40600 | 40700 | 40500 | 3023 |
| 488 | 20240910 | 110500 | 8498601800 | 40600 | 40650 | 40750 | 40600 | 2835 |
| 489 | 20240910 | 110400 | 8383299450 | 40700 | 41000 | 41000 | 40650 | 3131 |
| 490 | 20240910 | 110300 | 8255597550 | 41000 | 40950 | 41000 | 40900 | 899 |
| 491 | 20240910 | 110200 | 8218809850 | 40950 | 41000 | 41100 | 40950 | 354 |
| 492 | 20240910 | 110100 | 8204295600 | 41000 | 41300 | 41300 | 41000 | 2591 |
| 493 | 20240910 | 110000 | 8097827800 | 41300 | 41300 | 41400 | 41250 | 565 |
| 494 | 20240910 | 105900 | 8074486450 | 41300 | 41350 | 41350 | 41250 | 156 |
| 495 | 20240910 | 105800 | 8068042750 | 41350 | 41350 | 41350 | 41250 | 380 |
| 496 | 20240910 | 105700 | 8052349250 | 41350 | 41400 | 41400 | 41350 | 763 |
| 497 | 20240910 | 105600 | 8020792800 | 41400 | 41400 | 41450 | 41400 | 465 |
| 498 | 20240910 | 105500 | 8001538050 | 41400 | 41400 | 41450 | 41350 | 734 |
| 499 | 20240910 | 105400 | 7971153050 | 41400 | 41350 | 41400 | 41350 | 276 |
| 500 | 20240910 | 105300 | 7959734100 | 41350 | 41300 | 41350 | 41250 | 367 |
| 501 | 20240910 | 105200 | 7944579500 | 41300 | 41350 | 41400 | 41250 | 542 |
| 502 | 20240910 | 105100 | 7922171800 | 41400 | 41300 | 41400 | 41300 | 216 |
| 503 | 20240910 | 105000 | 7913238750 | 41300 | 41450 | 41450 | 41200 | 1887 |
| 504 | 20240910 | 104900 | 7835171350 | 41450 | 41400 | 41450 | 41350 | 760 |
| 505 | 20240910 | 104800 | 7803703600 | 41400 | 41300 | 41400 | 41300 | 502 |
| 506 | 20240910 | 104700 | 7782944750 | 41300 | 41250 | 41300 | 41200 | 469 |
| 507 | 20240910 | 104600 | 7763599400 | 41250 | 41250 | 41250 | 41250 | 270 |
| 508 | 20240910 | 104500 | 7752461900 | 41250 | 41200 | 41300 | 41200 | 342 |
| 509 | 20240910 | 104400 | 7738354400 | 41250 | 41250 | 41250 | 41200 | 355 |
| 510 | 20240910 | 104300 | 7723716300 | 41250 | 41200 | 41250 | 41200 | 230 |
| 511 | 20240910 | 104200 | 7714234050 | 41200 | 41300 | 41300 | 41200 | 686 |
| 512 | 20240910 | 104100 | 7685935350 | 41300 | 41350 | 41350 | 41300 | 435 |
| 513 | 20240910 | 104000 | 7667958900 | 41350 | 41350 | 41400 | 41300 | 476 |
| 514 | 20240910 | 103900 | 7648280450 | 41300 | 41400 | 41400 | 41300 | 121 |
| 515 | 20240910 | 103800 | 7643274550 | 41400 | 41400 | 41400 | 41350 | 461 |
| 516 | 20240910 | 103700 | 7624194550 | 41350 | 41400 | 41400 | 41350 | 367 |
| 517 | 20240910 | 103600 | 7609005750 | 41400 | 41300 | 41400 | 41300 | 530 |
| 518 | 20240910 | 103500 | 7587086050 | 41300 | 41200 | 41300 | 41200 | 230 |
| 519 | 20240910 | 103400 | 7577601200 | 41250 | 41300 | 41300 | 41250 | 403 |
| 520 | 20240910 | 103300 | 7560964950 | 41250 | 41300 | 41350 | 41250 | 537 |
| 521 | 20240910 | 103200 | 7538791900 | 41250 | 41250 | 41250 | 41150 | 514 |
| 522 | 20240910 | 103100 | 7517606700 | 41250 | 41200 | 41300 | 41100 | 768 |
| 523 | 20240910 | 103000 | 7485977500 | 41150 | 41500 | 41500 | 41150 | 1639 |
| 524 | 20240910 | 102900 | 7418218150 | 41550 | 41550 | 41550 | 41500 | 579 |
| 525 | 20240910 | 102800 | 7394165600 | 41550 | 41500 | 41550 | 41500 | 697 |
| 526 | 20240910 | 102700 | 7365236050 | 41500 | 41500 | 41500 | 41450 | 627 |
| 527 | 20240910 | 102600 | 7339226600 | 41500 | 41400 | 41600 | 41400 | 4861 |
| 528 | 20240910 | 102500 | 7137471950 | 41400 | 41400 | 41450 | 41350 | 806 |
| 529 | 20240910 | 102400 | 7104092000 | 41400 | 41400 | 41450 | 41350 | 973 |
| 530 | 20240910 | 102300 | 7063807900 | 41400 | 41350 | 41400 | 41350 | 1947 |
| 531 | 20240910 | 102200 | 6983241800 | 41350 | 41250 | 41400 | 41150 | 2081 |
| 532 | 20240910 | 102100 | 6897283300 | 41200 | 41250 | 41250 | 41200 | 788 |
| 533 | 20240910 | 102000 | 6864793300 | 41250 | 41200 | 41300 | 41200 | 947 |
| 534 | 20240910 | 101900 | 6825732450 | 41200 | 41250 | 41250 | 41200 | 294 |
| 535 | 20240910 | 101800 | 6813615650 | 41200 | 41100 | 41200 | 41100 | 396 |
| 536 | 20240910 | 101700 | 6797308750 | 41100 | 41050 | 41150 | 41050 | 442 |
| 537 | 20240910 | 101600 | 6779142050 | 41100 | 41050 | 41100 | 41050 | 528 |
| 538 | 20240910 | 101500 | 6757457850 | 41000 | 41000 | 41050 | 40950 | 486 |
| 539 | 20240910 | 101400 | 6737529950 | 41050 | 41100 | 41100 | 41000 | 892 |
| 540 | 20240910 | 101300 | 6700932250 | 41150 | 41050 | 41200 | 41050 | 2969 |
| 541 | 20240910 | 101200 | 6578981750 | 41050 | 41050 | 41150 | 40950 | 1948 |
| 542 | 20240910 | 101100 | 6499066600 | 41000 | 41100 | 41100 | 40950 | 2304 |
| 543 | 20240910 | 101000 | 6404520400 | 41100 | 41000 | 41100 | 40900 | 820 |
| 544 | 20240910 | 100900 | 6370870400 | 40900 | 40900 | 41050 | 40900 | 1651 |
| 545 | 20240910 | 100800 | 6303241150 | 40800 | 40850 | 40950 | 40800 | 1302 |
| 546 | 20240910 | 100700 | 6250027850 | 40850 | 41050 | 41050 | 40850 | 1226 |
| 547 | 20240910 | 100600 | 6199876500 | 41050 | 40900 | 41100 | 40850 | 1824 |
| 548 | 20240910 | 100500 | 6125101250 | 40850 | 40900 | 40950 | 40800 | 2149 |
| 549 | 20240910 | 100400 | 6037255550 | 40900 | 40950 | 41000 | 40900 | 645 |
| 550 | 20240910 | 100300 | 6010856150 | 40950 | 40900 | 40950 | 40900 | 290 |
| 551 | 20240910 | 100200 | 5998990700 | 40900 | 40950 | 41050 | 40900 | 621 |
| 552 | 20240910 | 100100 | 5973557250 | 40900 | 41100 | 41100 | 40900 | 1918 |
| 553 | 20240910 | 100000 | 5894912150 | 41150 | 41200 | 41250 | 41150 | 950 |
| 554 | 20240910 | 095900 | 5855779600 | 41150 | 41200 | 41250 | 41150 | 555 |
| 555 | 20240910 | 095800 | 5832917650 | 41200 | 41000 | 41250 | 41000 | 466 |
| 556 | 20240910 | 095700 | 5813729250 | 41000 | 40850 | 41000 | 40850 | 737 |
| 557 | 20240910 | 095600 | 5783538450 | 40900 | 40800 | 40900 | 40800 | 1582 |
| 558 | 20240910 | 095500 | 5718927200 | 40800 | 40900 | 41000 | 40800 | 1375 |
| 559 | 20240910 | 095400 | 5662713700 | 41000 | 41100 | 41150 | 40850 | 2695 |
| 560 | 20240910 | 095300 | 5552181450 | 41100 | 41050 | 41100 | 40850 | 3380 |
| 561 | 20240910 | 095200 | 5413701250 | 41050 | 41350 | 41350 | 41000 | 4071 |
| 562 | 20240910 | 095100 | 5246328200 | 41300 | 41350 | 41400 | 41300 | 714 |
| 563 | 20240910 | 095000 | 5216820850 | 41400 | 41300 | 41400 | 41250 | 2227 |
| 564 | 20240910 | 094900 | 5124750250 | 41300 | 41300 | 41350 | 41200 | 658 |
| 565 | 20240910 | 094800 | 5097585000 | 41350 | 41300 | 41350 | 41250 | 1384 |
| 566 | 20240910 | 094700 | 5040413650 | 41300 | 41100 | 41300 | 41100 | 928 |
| 567 | 20240910 | 094600 | 5002203850 | 41150 | 41200 | 41200 | 41100 | 1028 |
| 568 | 20240910 | 094500 | 4959887500 | 41200 | 41250 | 41300 | 41200 | 919 |
| 569 | 20240910 | 094400 | 4921993850 | 41250 | 41300 | 41350 | 41250 | 315 |
| 570 | 20240910 | 094300 | 4908990400 | 41300 | 41300 | 41350 | 41300 | 578 |
| 571 | 20240910 | 094200 | 4885116450 | 41250 | 41350 | 41350 | 41150 | 1882 |
| 572 | 20240910 | 094100 | 4807515800 | 41350 | 41350 | 41400 | 41300 | 2454 |
| 573 | 20240910 | 094000 | 4706026850 | 41250 | 41300 | 41350 | 41150 | 2510 |
| 574 | 20240910 | 093900 | 4602402750 | 41300 | 41250 | 41400 | 41250 | 5731 |
| 575 | 20240910 | 093800 | 4365650300 | 41250 | 41100 | 41250 | 41000 | 2498 |
| 576 | 20240910 | 093700 | 4262907450 | 41050 | 40750 | 41100 | 40750 | 1261 |
| 577 | 20240910 | 093600 | 4211277150 | 40750 | 40850 | 40850 | 40700 | 836 |
| 578 | 20240910 | 093500 | 4177180200 | 40850 | 41100 | 41100 | 40750 | 2508 |
| 579 | 20240910 | 093400 | 4074567850 | 41050 | 40900 | 41150 | 40900 | 3381 |
| 580 | 20240910 | 093300 | 3935899850 | 40950 | 40900 | 40950 | 40850 | 1919 |
| 581 | 20240910 | 093200 | 3857391550 | 40900 | 40700 | 40900 | 40650 | 1942 |
| 582 | 20240910 | 093100 | 3778243600 | 40600 | 40650 | 40900 | 40600 | 1984 |
| 583 | 20240910 | 093000 | 3697354000 | 40550 | 40800 | 40800 | 40500 | 1606 |
| 584 | 20240910 | 092900 | 3632122200 | 40800 | 40650 | 40900 | 40650 | 3617 |
| 585 | 20240910 | 092800 | 3484510000 | 40600 | 40700 | 40750 | 40550 | 1690 |
| 586 | 20240910 | 092700 | 3415808000 | 40600 | 40600 | 40850 | 40600 | 1869 |
| 587 | 20240910 | 092600 | 3339755150 | 40650 | 40700 | 40750 | 40600 | 494 |
| 588 | 20240910 | 092500 | 3319691000 | 40700 | 40700 | 40850 | 40700 | 3017 |
| 589 | 20240910 | 092400 | 3196691350 | 40700 | 40500 | 40700 | 40500 | 817 |
| 590 | 20240910 | 092300 | 3163531400 | 40500 | 40350 | 40550 | 40350 | 1806 |
| 591 | 20240910 | 092200 | 3090450850 | 40350 | 40350 | 40400 | 40300 | 413 |
| 592 | 20240910 | 092100 | 3073781700 | 40350 | 40400 | 40450 | 40300 | 1628 |
| 593 | 20240910 | 092000 | 3008039400 | 40400 | 40200 | 40400 | 40100 | 1663 |
| 594 | 20240910 | 091900 | 2941065450 | 40250 | 40300 | 40350 | 40150 | 844 |
| 595 | 20240910 | 091800 | 2907106050 | 40300 | 40000 | 40300 | 40000 | 1198 |
| 596 | 20240910 | 091700 | 2858983650 | 40000 | 40000 | 40100 | 39950 | 1089 |
| 597 | 20240910 | 091600 | 2815385200 | 40000 | 39950 | 40050 | 39800 | 1002 |
| 598 | 20240910 | 091500 | 2775384750 | 40000 | 39700 | 40000 | 39700 | 733 |
| 599 | 20240910 | 091400 | 2746136000 | 39700 | 39650 | 39700 | 39650 | 758 |
| 600 | 20240910 | 091300 | 2716067550 | 39650 | 39850 | 39850 | 39650 | 2839 |
| 601 | 20240910 | 091200 | 2603242400 | 39850 | 39950 | 39950 | 39750 | 1401 |
| 602 | 20240910 | 091100 | 2547429900 | 40000 | 40200 | 40250 | 39950 | 1124 |
| 603 | 20240910 | 091000 | 2502377650 | 40250 | 40100 | 40400 | 39900 | 5273 |
| 604 | 20240910 | 090900 | 2291086150 | 40200 | 39800 | 40200 | 39800 | 1065 |
| 605 | 20240910 | 090800 | 2248491350 | 39850 | 39700 | 39950 | 39700 | 1668 |
| 606 | 20240910 | 090700 | 2182095950 | 39700 | 39850 | 39900 | 39650 | 3887 |
| 607 | 20240910 | 090600 | 2027405850 | 39850 | 40050 | 40050 | 39800 | 4916 |
| 608 | 20240910 | 090500 | 1831344000 | 40050 | 40150 | 40200 | 39950 | 4761 |
| 609 | 20240910 | 090400 | 1640662150 | 40150 | 40450 | 40450 | 40100 | 3642 |
| 610 | 20240910 | 090300 | 1493923400 | 40450 | 40200 | 40450 | 40100 | 1853 |
| 611 | 20240910 | 090200 | 1419214950 | 40200 | 40500 | 40550 | 39950 | 7638 |
| 612 | 20240910 | 090100 | 1111629750 | 40500 | 40850 | 40950 | 40500 | 8637 |
| 613 | 20240910 | 090000 | 760193800 | 40800 | 41100 | 41100 | 40750 | 18531 |