33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 191200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 8003 |
| 3 | 20240913 | 191100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20240913 | 191000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20240913 | 190900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20240913 | 190800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20240913 | 190700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20240913 | 190600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20240913 | 190500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20240913 | 190400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20240913 | 190300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20240913 | 190200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20240913 | 190100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20240913 | 190000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20240913 | 185900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20240913 | 185800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20240913 | 185700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20240913 | 185600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20240913 | 185500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20240913 | 185400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20240913 | 185300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20240913 | 185200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20240913 | 185100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20240913 | 185000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20240913 | 184900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20240913 | 184800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20240913 | 184700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20240913 | 184600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20240913 | 184500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20240913 | 184400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20240913 | 184300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20240913 | 184200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 8003 |
| 33 | 20240913 | 184100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20240913 | 184000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20240913 | 183900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20240913 | 183800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20240913 | 183700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20240913 | 183600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20240913 | 183500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20240913 | 183400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20240913 | 183300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20240913 | 183200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20240913 | 183100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20240913 | 183000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20240913 | 182900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20240913 | 182800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20240913 | 182700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20240913 | 182600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20240913 | 182500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20240913 | 182400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20240913 | 182300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20240913 | 182200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20240913 | 182100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20240913 | 182000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20240913 | 181900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20240913 | 181800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20240913 | 181700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20240913 | 181600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20240913 | 181500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20240913 | 181400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20240913 | 181300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20240913 | 181200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 8003 |
| 63 | 20240913 | 181100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20240913 | 181000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20240913 | 180900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20240913 | 180800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20240913 | 180700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20240913 | 180600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20240913 | 180500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20240913 | 180400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20240913 | 180300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20240913 | 180200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20240913 | 180100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20240913 | 180000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20240913 | 175900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20240913 | 175800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20240913 | 175700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20240913 | 175600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20240913 | 175500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20240913 | 175400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20240913 | 175300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20240913 | 175200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20240913 | 175100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20240913 | 175000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20240913 | 174900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20240913 | 174800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20240913 | 174700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20240913 | 174600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20240913 | 174500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20240913 | 174400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20240913 | 174300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20240913 | 174200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 8003 |
| 93 | 20240913 | 174100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20240913 | 174000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20240913 | 173900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20240913 | 173800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20240913 | 173700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20240913 | 173600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20240913 | 173500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20240913 | 173400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20240913 | 173300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20240913 | 173200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20240913 | 173100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20240913 | 173000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20240913 | 172900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20240913 | 172800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20240913 | 172700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20240913 | 172600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20240913 | 172500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20240913 | 172400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20240913 | 172300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20240913 | 172200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20240913 | 172100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20240913 | 172000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20240913 | 171900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20240913 | 171800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20240913 | 171700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20240913 | 171600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20240913 | 171500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20240913 | 171400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20240913 | 171300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20240913 | 171200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 8003 |
| 123 | 20240913 | 171100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20240913 | 171000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20240913 | 170900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20240913 | 170800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20240913 | 170700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20240913 | 170600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20240913 | 170500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20240913 | 170400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20240913 | 170300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20240913 | 170200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20240913 | 170100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20240913 | 170000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20240913 | 165900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20240913 | 165800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20240913 | 165700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20240913 | 165600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20240913 | 165500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20240913 | 165400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20240913 | 165300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20240913 | 165200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20240913 | 165100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20240913 | 165000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20240913 | 164900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20240913 | 164800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20240913 | 164700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20240913 | 164600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20240913 | 164500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20240913 | 164400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20240913 | 164300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20240913 | 164200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 8003 |
| 153 | 20240913 | 164100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20240913 | 164000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20240913 | 163900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20240913 | 163800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20240913 | 163700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20240913 | 163600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20240913 | 163500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20240913 | 163400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20240913 | 163300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20240913 | 163200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20240913 | 163100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20240913 | 163000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20240913 | 162900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20240913 | 162800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20240913 | 162700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20240913 | 162600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20240913 | 162500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20240913 | 162400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20240913 | 162300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20240913 | 162200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20240913 | 162100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20240913 | 162000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20240913 | 161900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20240913 | 161800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20240913 | 161700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20240913 | 161600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20240913 | 161500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20240913 | 161400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20240913 | 161300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20240913 | 161200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 8003 |
| 183 | 20240913 | 161100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20240913 | 161000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20240913 | 160900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20240913 | 160800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20240913 | 160700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20240913 | 160600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20240913 | 160500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20240913 | 160400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20240913 | 160300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20240913 | 160200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20240913 | 160100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20240913 | 160000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20240913 | 155900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20240913 | 155800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20240913 | 155700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20240913 | 155600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20240913 | 155500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20240913 | 155400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20240913 | 155300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20240913 | 155200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20240913 | 155100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20240913 | 155000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20240913 | 154900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20240913 | 154800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20240913 | 154700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20240913 | 154600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20240913 | 154500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20240913 | 154400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20240913 | 154300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20240913 | 154200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 8003 |
| 213 | 20240913 | 154100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20240913 | 154000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20240913 | 153900 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20240913 | 153800 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20240913 | 153700 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20240913 | 153600 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20240913 | 153500 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20240913 | 153400 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20240913 | 153300 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20240913 | 153200 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20240913 | 153100 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20240913 | 153000 | 10690743650 | 39650 | 39650 | 39650 | 39650 | 8003 |
| 225 | 20240913 | 152900 | 10373424700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20240913 | 152800 | 10373424700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20240913 | 152700 | 10373424700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20240913 | 152600 | 10373424700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20240913 | 152500 | 10373424700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20240913 | 152400 | 10373424700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20240913 | 152300 | 10373424700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20240913 | 152200 | 10373424700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20240913 | 152100 | 10373424700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20240913 | 152000 | 10373424700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20240913 | 151900 | 10373424700 | 39700 | 39650 | 39700 | 39650 | 538 |
| 236 | 20240913 | 151800 | 10352072100 | 39700 | 39700 | 39700 | 39650 | 229 |
| 237 | 20240913 | 151700 | 10342984050 | 39650 | 39750 | 39750 | 39650 | 1126 |
| 238 | 20240913 | 151600 | 10298290200 | 39700 | 39750 | 39750 | 39700 | 525 |
| 239 | 20240913 | 151500 | 10277440850 | 39700 | 39700 | 39800 | 39700 | 370 |
| 240 | 20240913 | 151400 | 10262737500 | 39700 | 39700 | 39750 | 39700 | 1038 |
| 241 | 20240913 | 151300 | 10221495700 | 39750 | 39750 | 39800 | 39700 | 1479 |
| 242 | 20240913 | 151200 | 10162700100 | 39750 | 39750 | 39750 | 39750 | 398 |
| 243 | 20240913 | 151100 | 10146879600 | 39750 | 39700 | 39750 | 39700 | 326 |
| 244 | 20240913 | 151000 | 10133923850 | 39750 | 39750 | 39750 | 39650 | 511 |
| 245 | 20240913 | 150900 | 10113630850 | 39750 | 39700 | 39750 | 39650 | 262 |
| 246 | 20240913 | 150800 | 10103226250 | 39700 | 39700 | 39750 | 39650 | 744 |
| 247 | 20240913 | 150700 | 10073691750 | 39700 | 39700 | 39700 | 39700 | 307 |
| 248 | 20240913 | 150600 | 10061503850 | 39650 | 39650 | 39700 | 39650 | 685 |
| 249 | 20240913 | 150500 | 10034326500 | 39650 | 39700 | 39700 | 39650 | 314 |
| 250 | 20240913 | 150400 | 10021868650 | 39650 | 39650 | 39700 | 39650 | 369 |
| 251 | 20240913 | 150300 | 10007226750 | 39700 | 39700 | 39750 | 39650 | 1312 |
| 252 | 20240913 | 150200 | 9955197700 | 39700 | 39700 | 39750 | 39700 | 544 |
| 253 | 20240913 | 150100 | 9933580850 | 39750 | 39700 | 39750 | 39700 | 774 |
| 254 | 20240913 | 150000 | 9902852800 | 39650 | 39700 | 39700 | 39650 | 968 |
| 255 | 20240913 | 145900 | 9864450600 | 39700 | 39700 | 39700 | 39650 | 677 |
| 256 | 20240913 | 145800 | 9837602950 | 39700 | 39800 | 39800 | 39700 | 1982 |
| 257 | 20240913 | 145700 | 9758848400 | 39750 | 39800 | 39800 | 39750 | 95 |
| 258 | 20240913 | 145600 | 9755069850 | 39750 | 39750 | 39800 | 39750 | 195 |
| 259 | 20240913 | 145500 | 9747315300 | 39800 | 39800 | 39800 | 39800 | 94 |
| 260 | 20240913 | 145400 | 9743574100 | 39750 | 39800 | 39800 | 39750 | 200 |
| 261 | 20240913 | 145300 | 9735617850 | 39800 | 39800 | 39800 | 39750 | 76 |
| 262 | 20240913 | 145200 | 9732593150 | 39800 | 39800 | 39800 | 39800 | 231 |
| 263 | 20240913 | 145100 | 9723399350 | 39800 | 39800 | 39800 | 39800 | 355 |
| 264 | 20240913 | 145000 | 9709270350 | 39750 | 39800 | 39800 | 39750 | 596 |
| 265 | 20240913 | 144900 | 9685578850 | 39800 | 39750 | 39800 | 39750 | 31 |
| 266 | 20240913 | 144800 | 9684345150 | 39750 | 39750 | 39800 | 39750 | 194 |
| 267 | 20240913 | 144700 | 9676631700 | 39750 | 39800 | 39850 | 39750 | 285 |
| 268 | 20240913 | 144600 | 9665283200 | 39800 | 39750 | 39800 | 39750 | 1411 |
| 269 | 20240913 | 144500 | 9609125700 | 39750 | 39800 | 39850 | 39750 | 765 |
| 270 | 20240913 | 144400 | 9578696500 | 39750 | 39800 | 39850 | 39750 | 851 |
| 271 | 20240913 | 144300 | 9544820500 | 39850 | 39900 | 39900 | 39800 | 1273 |
| 272 | 20240913 | 144200 | 9494092200 | 39900 | 39800 | 39950 | 39800 | 678 |
| 273 | 20240913 | 144100 | 9467040150 | 39850 | 39850 | 39850 | 39850 | 534 |
| 274 | 20240913 | 144000 | 9445760250 | 39900 | 39850 | 39900 | 39800 | 204 |
| 275 | 20240913 | 143900 | 9437624950 | 39850 | 39850 | 39850 | 39850 | 636 |
| 276 | 20240913 | 143800 | 9412280350 | 39850 | 39850 | 39900 | 39850 | 514 |
| 277 | 20240913 | 143700 | 9391797000 | 39850 | 39800 | 39850 | 39800 | 144 |
| 278 | 20240913 | 143600 | 9386058800 | 39800 | 39800 | 39850 | 39750 | 445 |
| 279 | 20240913 | 143500 | 9368336600 | 39800 | 39800 | 39950 | 39800 | 2786 |
| 280 | 20240913 | 143400 | 9257260300 | 39800 | 39800 | 39800 | 39750 | 210 |
| 281 | 20240913 | 143300 | 9248903850 | 39800 | 39650 | 39800 | 39650 | 1533 |
| 282 | 20240913 | 143200 | 9188036400 | 39650 | 39650 | 39650 | 39650 | 61 |
| 283 | 20240913 | 143100 | 9185617750 | 39600 | 39600 | 39650 | 39600 | 75 |
| 284 | 20240913 | 143000 | 9182647150 | 39650 | 39650 | 39650 | 39650 | 137 |
| 285 | 20240913 | 142900 | 9177215100 | 39650 | 39600 | 39650 | 39600 | 162 |
| 286 | 20240913 | 142800 | 9170799350 | 39600 | 39650 | 39650 | 39550 | 746 |
| 287 | 20240913 | 142700 | 9141282650 | 39650 | 39600 | 39650 | 39600 | 711 |
| 288 | 20240913 | 142600 | 9113125500 | 39550 | 39550 | 39600 | 39550 | 343 |
| 289 | 20240913 | 142500 | 9099545500 | 39600 | 39550 | 39600 | 39500 | 432 |
| 290 | 20240913 | 142400 | 9082461350 | 39550 | 39550 | 39550 | 39550 | 277 |
| 291 | 20240913 | 142300 | 9071506000 | 39550 | 39500 | 39550 | 39450 | 431 |
| 292 | 20240913 | 142200 | 9054481000 | 39500 | 39500 | 39500 | 39500 | 115 |
| 293 | 20240913 | 142100 | 9049938500 | 39500 | 39500 | 39500 | 39500 | 264 |
| 294 | 20240913 | 142000 | 9039510500 | 39450 | 39450 | 39500 | 39450 | 198 |
| 295 | 20240913 | 141900 | 9031698800 | 39500 | 39450 | 39500 | 39450 | 92 |
| 296 | 20240913 | 141800 | 9028067200 | 39400 | 39450 | 39500 | 39400 | 455 |
| 297 | 20240913 | 141700 | 9010117350 | 39450 | 39450 | 39450 | 39400 | 975 |
| 298 | 20240913 | 141600 | 8971689750 | 39450 | 39500 | 39550 | 39450 | 704 |
| 299 | 20240913 | 141500 | 8943900800 | 39450 | 39550 | 39600 | 39450 | 767 |
| 300 | 20240913 | 141400 | 8913590950 | 39600 | 39550 | 39600 | 39500 | 349 |
| 301 | 20240913 | 141300 | 8899779300 | 39550 | 39450 | 39550 | 39450 | 348 |
| 302 | 20240913 | 141200 | 8886028700 | 39500 | 39500 | 39500 | 39500 | 71 |
| 303 | 20240913 | 141100 | 8883224200 | 39500 | 39500 | 39500 | 39500 | 141 |
| 304 | 20240913 | 141000 | 8877654700 | 39500 | 39450 | 39500 | 39450 | 396 |
| 305 | 20240913 | 140900 | 8862032150 | 39450 | 39500 | 39500 | 39450 | 31 |
| 306 | 20240913 | 140800 | 8860807700 | 39450 | 39450 | 39450 | 39400 | 681 |
| 307 | 20240913 | 140700 | 8833942950 | 39450 | 39450 | 39450 | 39400 | 26 |
| 308 | 20240913 | 140600 | 8832918000 | 39450 | 39400 | 39450 | 39400 | 24 |
| 309 | 20240913 | 140500 | 8831972000 | 39450 | 39400 | 39450 | 39400 | 346 |
| 310 | 20240913 | 140400 | 8818339200 | 39450 | 39400 | 39450 | 39400 | 186 |
| 311 | 20240913 | 140300 | 8811004600 | 39400 | 39400 | 39400 | 39350 | 596 |
| 312 | 20240913 | 140200 | 8787523200 | 39400 | 39400 | 39400 | 39350 | 102 |
| 313 | 20240913 | 140100 | 8783505200 | 39400 | 39400 | 39400 | 39350 | 100 |
| 314 | 20240913 | 140000 | 8779565250 | 39400 | 39400 | 39400 | 39350 | 239 |
| 315 | 20240913 | 135900 | 8770157950 | 39400 | 39350 | 39400 | 39350 | 293 |
| 316 | 20240913 | 135800 | 8758615700 | 39400 | 39400 | 39400 | 39350 | 81 |
| 317 | 20240913 | 135700 | 8755426850 | 39400 | 39400 | 39400 | 39350 | 131 |
| 318 | 20240913 | 135600 | 8750267800 | 39400 | 39350 | 39400 | 39350 | 135 |
| 319 | 20240913 | 135500 | 8744954550 | 39350 | 39350 | 39400 | 39350 | 206 |
| 320 | 20240913 | 135400 | 8736847450 | 39400 | 39400 | 39400 | 39350 | 85 |
| 321 | 20240913 | 135300 | 8733501600 | 39350 | 39350 | 39350 | 39300 | 128 |
| 322 | 20240913 | 135200 | 8728464900 | 39350 | 39300 | 39350 | 39250 | 275 |
| 323 | 20240913 | 135100 | 8717658050 | 39300 | 39400 | 39400 | 39250 | 2568 |
| 324 | 20240913 | 135000 | 8616809500 | 39300 | 39350 | 39400 | 39300 | 487 |
| 325 | 20240913 | 134900 | 8597651550 | 39400 | 39450 | 39450 | 39400 | 654 |
| 326 | 20240913 | 134800 | 8571882850 | 39450 | 39400 | 39450 | 39400 | 268 |
| 327 | 20240913 | 134700 | 8561322950 | 39400 | 39400 | 39450 | 39400 | 208 |
| 328 | 20240913 | 134600 | 8553126900 | 39400 | 39350 | 39450 | 39350 | 1080 |
| 329 | 20240913 | 134500 | 8510576450 | 39350 | 39350 | 39400 | 39300 | 229 |
| 330 | 20240913 | 134400 | 8501572050 | 39400 | 39400 | 39400 | 39350 | 233 |
| 331 | 20240913 | 134300 | 8492402300 | 39300 | 39300 | 39400 | 39300 | 1835 |
| 332 | 20240913 | 134200 | 8420240600 | 39300 | 39350 | 39350 | 39300 | 302 |
| 333 | 20240913 | 134100 | 8408370000 | 39350 | 39300 | 39350 | 39300 | 231 |
| 334 | 20240913 | 134000 | 8399282500 | 39350 | 39300 | 39350 | 39300 | 723 |
| 335 | 20240913 | 133900 | 8370867700 | 39300 | 39350 | 39350 | 39300 | 141 |
| 336 | 20240913 | 133800 | 8365321950 | 39300 | 39300 | 39350 | 39300 | 121 |
| 337 | 20240913 | 133700 | 8360565000 | 39300 | 39300 | 39350 | 39250 | 795 |
| 338 | 20240913 | 133600 | 8329321100 | 39300 | 39350 | 39350 | 39300 | 144 |
| 339 | 20240913 | 133500 | 8323661100 | 39350 | 39350 | 39350 | 39300 | 179 |
| 340 | 20240913 | 133400 | 8316623650 | 39350 | 39300 | 39350 | 39300 | 53 |
| 341 | 20240913 | 133300 | 8314539950 | 39350 | 39300 | 39350 | 39300 | 224 |
| 342 | 20240913 | 133200 | 8305735950 | 39300 | 39300 | 39300 | 39250 | 174 |
| 343 | 20240913 | 133100 | 8298899700 | 39300 | 39350 | 39350 | 39300 | 795 |
| 344 | 20240913 | 133000 | 8267653300 | 39350 | 39350 | 39350 | 39300 | 205 |
| 345 | 20240913 | 132900 | 8259595450 | 39350 | 39300 | 39350 | 39300 | 386 |
| 346 | 20240913 | 132800 | 8244424000 | 39300 | 39300 | 39400 | 39300 | 288 |
| 347 | 20240913 | 132700 | 8233100400 | 39300 | 39350 | 39450 | 39300 | 2178 |
| 348 | 20240913 | 132600 | 8147366150 | 39300 | 39350 | 39350 | 39300 | 90 |
| 349 | 20240913 | 132500 | 8143826100 | 39300 | 39400 | 39400 | 39300 | 538 |
| 350 | 20240913 | 132400 | 8122657550 | 39350 | 39350 | 39400 | 39350 | 92 |
| 351 | 20240913 | 132300 | 8119035250 | 39400 | 39400 | 39400 | 39350 | 61 |
| 352 | 20240913 | 132200 | 8116634250 | 39400 | 39400 | 39400 | 39350 | 250 |
| 353 | 20240913 | 132100 | 8106795400 | 39350 | 39350 | 39400 | 39300 | 136 |
| 354 | 20240913 | 132000 | 8101443300 | 39350 | 39400 | 39400 | 39300 | 546 |
| 355 | 20240913 | 131900 | 8079963950 | 39350 | 39350 | 39400 | 39350 | 352 |
| 356 | 20240913 | 131800 | 8066112350 | 39350 | 39350 | 39350 | 39300 | 230 |
| 357 | 20240913 | 131700 | 8057072450 | 39350 | 39350 | 39350 | 39300 | 64 |
| 358 | 20240913 | 131600 | 8054554550 | 39350 | 39350 | 39350 | 39300 | 66 |
| 359 | 20240913 | 131500 | 8051959150 | 39300 | 39300 | 39350 | 39300 | 213 |
| 360 | 20240913 | 131400 | 8043587050 | 39350 | 39350 | 39350 | 39300 | 74 |
| 361 | 20240913 | 131300 | 8040676100 | 39300 | 39350 | 39350 | 39300 | 216 |
| 362 | 20240913 | 131200 | 8032180350 | 39350 | 39300 | 39350 | 39300 | 133 |
| 363 | 20240913 | 131100 | 8026949850 | 39350 | 39250 | 39350 | 39250 | 51 |
| 364 | 20240913 | 131000 | 8024945900 | 39350 | 39300 | 39350 | 39250 | 274 |
| 365 | 20240913 | 130900 | 8014181700 | 39300 | 39200 | 39350 | 39200 | 1830 |
| 366 | 20240913 | 130800 | 7942319600 | 39200 | 39250 | 39250 | 39150 | 2106 |
| 367 | 20240913 | 130700 | 7859764600 | 39250 | 39250 | 39300 | 39250 | 843 |
| 368 | 20240913 | 130600 | 7826676150 | 39300 | 39250 | 39300 | 39200 | 1094 |
| 369 | 20240913 | 130500 | 7783743800 | 39250 | 39350 | 39350 | 39200 | 2468 |
| 370 | 20240913 | 130400 | 7686879050 | 39300 | 39350 | 39350 | 39300 | 368 |
| 371 | 20240913 | 130300 | 7672415550 | 39300 | 39350 | 39350 | 39300 | 1729 |
| 372 | 20240913 | 130200 | 7604462800 | 39350 | 39350 | 39400 | 39300 | 125 |
| 373 | 20240913 | 130100 | 7599545200 | 39350 | 39350 | 39400 | 39300 | 296 |
| 374 | 20240913 | 130000 | 7587895400 | 39350 | 39350 | 39400 | 39300 | 299 |
| 375 | 20240913 | 125900 | 7576131050 | 39350 | 39350 | 39400 | 39350 | 1190 |
| 376 | 20240913 | 125800 | 7529303950 | 39350 | 39400 | 39400 | 39350 | 177 |
| 377 | 20240913 | 125700 | 7522335850 | 39350 | 39350 | 39400 | 39350 | 466 |
| 378 | 20240913 | 125600 | 7503998100 | 39350 | 39350 | 39400 | 39350 | 110 |
| 379 | 20240913 | 125500 | 7499667750 | 39400 | 39350 | 39400 | 39350 | 1548 |
| 380 | 20240913 | 125400 | 7438747700 | 39400 | 39400 | 39450 | 39350 | 290 |
| 381 | 20240913 | 125300 | 7427321800 | 39350 | 39400 | 39400 | 39350 | 184 |
| 382 | 20240913 | 125200 | 7420073100 | 39400 | 39400 | 39400 | 39350 | 41 |
| 383 | 20240913 | 125100 | 7418459400 | 39400 | 39400 | 39450 | 39400 | 78 |
| 384 | 20240913 | 125000 | 7415385250 | 39400 | 39400 | 39400 | 39350 | 329 |
| 385 | 20240913 | 124900 | 7402433700 | 39400 | 39400 | 39400 | 39400 | 94 |
| 386 | 20240913 | 124800 | 7398730100 | 39350 | 39400 | 39400 | 39350 | 153 |
| 387 | 20240913 | 124700 | 7392701950 | 39450 | 39400 | 39450 | 39350 | 80 |
| 388 | 20240913 | 124600 | 7389550050 | 39400 | 39500 | 39500 | 39400 | 2344 |
| 389 | 20240913 | 124500 | 7297130850 | 39500 | 39450 | 39500 | 39450 | 223 |
| 390 | 20240913 | 124400 | 7288333000 | 39500 | 39500 | 39500 | 39500 | 6 |
| 391 | 20240913 | 124300 | 7288096000 | 39500 | 39500 | 39500 | 39450 | 86 |
| 392 | 20240913 | 124200 | 7284701400 | 39550 | 39500 | 39550 | 39500 | 54 |
| 393 | 20240913 | 124100 | 7282568150 | 39500 | 39500 | 39500 | 39450 | 20 |
| 394 | 20240913 | 124000 | 7281778600 | 39500 | 39550 | 39550 | 39500 | 682 |
| 395 | 20240913 | 123900 | 7254839150 | 39600 | 39600 | 39600 | 39550 | 542 |
| 396 | 20240913 | 123800 | 7233391750 | 39550 | 39500 | 39600 | 39500 | 505 |
| 397 | 20240913 | 123700 | 7213421300 | 39550 | 39550 | 39550 | 39550 | 8 |
| 398 | 20240913 | 123600 | 7213104900 | 39550 | 39550 | 39550 | 39500 | 75 |
| 399 | 20240913 | 123500 | 7210139850 | 39550 | 39550 | 39550 | 39500 | 256 |
| 400 | 20240913 | 123400 | 7200024150 | 39500 | 39550 | 39550 | 39500 | 61 |
| 401 | 20240913 | 123300 | 7197613650 | 39500 | 39500 | 39550 | 39500 | 36 |
| 402 | 20240913 | 123200 | 7196191250 | 39500 | 39550 | 39550 | 39500 | 56 |
| 403 | 20240913 | 123100 | 7193977550 | 39550 | 39500 | 39550 | 39500 | 77 |
| 404 | 20240913 | 123000 | 7190935250 | 39500 | 39500 | 39550 | 39450 | 1526 |
| 405 | 20240913 | 122900 | 7130658950 | 39550 | 39500 | 39550 | 39500 | 434 |
| 406 | 20240913 | 122800 | 7113514700 | 39500 | 39500 | 39500 | 39450 | 158 |
| 407 | 20240913 | 122700 | 7107278700 | 39450 | 39500 | 39500 | 39450 | 117 |
| 408 | 20240913 | 122600 | 7102658450 | 39500 | 39500 | 39500 | 39450 | 38 |
| 409 | 20240913 | 122500 | 7101158350 | 39450 | 39450 | 39500 | 39400 | 282 |
| 410 | 20240913 | 122400 | 7090036650 | 39450 | 39450 | 39450 | 39400 | 250 |
| 411 | 20240913 | 122300 | 7080176400 | 39450 | 39500 | 39500 | 39450 | 146 |
| 412 | 20240913 | 122200 | 7074416400 | 39500 | 39400 | 39500 | 39400 | 673 |
| 413 | 20240913 | 122100 | 7047868950 | 39400 | 39400 | 39450 | 39400 | 48 |
| 414 | 20240913 | 122000 | 7045976800 | 39350 | 39450 | 39450 | 39350 | 922 |
| 415 | 20240913 | 121900 | 7009657050 | 39450 | 39400 | 39450 | 39400 | 66 |
| 416 | 20240913 | 121800 | 7007056200 | 39450 | 39450 | 39450 | 39450 | 154 |
| 417 | 20240913 | 121700 | 7000980900 | 39450 | 39400 | 39450 | 39400 | 90 |
| 418 | 20240913 | 121600 | 6997432700 | 39400 | 39400 | 39400 | 39350 | 138 |
| 419 | 20240913 | 121500 | 6991996300 | 39400 | 39400 | 39450 | 39350 | 134 |
| 420 | 20240913 | 121400 | 6986721600 | 39400 | 39400 | 39450 | 39400 | 594 |
| 421 | 20240913 | 121300 | 6963317600 | 39400 | 39350 | 39400 | 39350 | 666 |
| 422 | 20240913 | 121200 | 6937110200 | 39350 | 39350 | 39400 | 39350 | 291 |
| 423 | 20240913 | 121100 | 6925655900 | 39350 | 39350 | 39400 | 39350 | 433 |
| 424 | 20240913 | 121000 | 6908615850 | 39350 | 39350 | 39450 | 39350 | 842 |
| 425 | 20240913 | 120900 | 6875478200 | 39350 | 39400 | 39450 | 39350 | 844 |
| 426 | 20240913 | 120800 | 6842239750 | 39400 | 39450 | 39500 | 39400 | 1292 |
| 427 | 20240913 | 120700 | 6791310050 | 39450 | 39500 | 39500 | 39450 | 159 |
| 428 | 20240913 | 120600 | 6785037100 | 39450 | 39500 | 39500 | 39450 | 427 |
| 429 | 20240913 | 120500 | 6768190000 | 39450 | 39450 | 39500 | 39400 | 474 |
| 430 | 20240913 | 120400 | 6749499850 | 39450 | 39450 | 39450 | 39400 | 36 |
| 431 | 20240913 | 120300 | 6748080900 | 39450 | 39450 | 39450 | 39400 | 70 |
| 432 | 20240913 | 120200 | 6745321750 | 39400 | 39350 | 39400 | 39350 | 1303 |
| 433 | 20240913 | 120100 | 6694003200 | 39400 | 39400 | 39400 | 39400 | 59 |
| 434 | 20240913 | 120000 | 6691678600 | 39400 | 39400 | 39400 | 39350 | 444 |
| 435 | 20240913 | 115900 | 6674186650 | 39400 | 39450 | 39450 | 39400 | 109 |
| 436 | 20240913 | 115800 | 6669890700 | 39450 | 39450 | 39450 | 39450 | 177 |
| 437 | 20240913 | 115700 | 6662908050 | 39450 | 39450 | 39450 | 39400 | 282 |
| 438 | 20240913 | 115600 | 6651794150 | 39450 | 39450 | 39450 | 39400 | 217 |
| 439 | 20240913 | 115500 | 6643238750 | 39450 | 39500 | 39500 | 39400 | 1917 |
| 440 | 20240913 | 115400 | 6567612550 | 39450 | 39500 | 39500 | 39450 | 1146 |
| 441 | 20240913 | 115300 | 6522401300 | 39450 | 39500 | 39500 | 39450 | 188 |
| 442 | 20240913 | 115200 | 6514983900 | 39450 | 39450 | 39500 | 39450 | 111 |
| 443 | 20240913 | 115100 | 6510601450 | 39500 | 39500 | 39500 | 39500 | 111 |
| 444 | 20240913 | 115000 | 6506216950 | 39450 | 39550 | 39550 | 39450 | 251 |
| 445 | 20240913 | 114900 | 6496313100 | 39500 | 39500 | 39550 | 39500 | 146 |
| 446 | 20240913 | 114800 | 6490545750 | 39500 | 39500 | 39550 | 39500 | 164 |
| 447 | 20240913 | 114700 | 6484067600 | 39450 | 39550 | 39550 | 39450 | 69 |
| 448 | 20240913 | 114600 | 6481342350 | 39500 | 39550 | 39550 | 39500 | 84 |
| 449 | 20240913 | 114500 | 6478024000 | 39500 | 39500 | 39550 | 39450 | 191 |
| 450 | 20240913 | 114400 | 6470484200 | 39500 | 39500 | 39550 | 39500 | 317 |
| 451 | 20240913 | 114300 | 6457961550 | 39500 | 39550 | 39550 | 39500 | 659 |
| 452 | 20240913 | 114200 | 6431929150 | 39550 | 39500 | 39550 | 39500 | 102 |
| 453 | 20240913 | 114100 | 6427899050 | 39500 | 39550 | 39550 | 39500 | 154 |
| 454 | 20240913 | 114000 | 6421811950 | 39450 | 39450 | 39500 | 39450 | 654 |
| 455 | 20240913 | 113900 | 6395992300 | 39500 | 39450 | 39500 | 39450 | 65 |
| 456 | 20240913 | 113800 | 6393426600 | 39500 | 39500 | 39500 | 39450 | 169 |
| 457 | 20240913 | 113700 | 6386751150 | 39500 | 39450 | 39500 | 39450 | 284 |
| 458 | 20240913 | 113600 | 6375542300 | 39500 | 39500 | 39500 | 39450 | 144 |
| 459 | 20240913 | 113500 | 6369855950 | 39500 | 39500 | 39500 | 39450 | 247 |
| 460 | 20240913 | 113400 | 6360110700 | 39450 | 39450 | 39500 | 39450 | 120 |
| 461 | 20240913 | 113300 | 6355376450 | 39500 | 39500 | 39500 | 39450 | 400 |
| 462 | 20240913 | 113200 | 6339593750 | 39500 | 39500 | 39550 | 39500 | 648 |
| 463 | 20240913 | 113100 | 6313997500 | 39450 | 39500 | 39500 | 39450 | 95 |
| 464 | 20240913 | 113000 | 6310247000 | 39500 | 39500 | 39550 | 39500 | 1601 |
| 465 | 20240913 | 112900 | 6247007150 | 39550 | 39550 | 39550 | 39500 | 510 |
| 466 | 20240913 | 112800 | 6226860850 | 39500 | 39550 | 39550 | 39500 | 266 |
| 467 | 20240913 | 112700 | 6216351850 | 39500 | 39550 | 39550 | 39500 | 138 |
| 468 | 20240913 | 112600 | 6210899950 | 39550 | 39500 | 39550 | 39500 | 57 |
| 469 | 20240913 | 112500 | 6208646100 | 39500 | 39550 | 39550 | 39500 | 858 |
| 470 | 20240913 | 112400 | 6174753900 | 39550 | 39550 | 39550 | 39500 | 67 |
| 471 | 20240913 | 112300 | 6172106050 | 39550 | 39500 | 39550 | 39500 | 209 |
| 472 | 20240913 | 112200 | 6163849550 | 39500 | 39550 | 39550 | 39500 | 2279 |
| 473 | 20240913 | 112100 | 6073812400 | 39500 | 39600 | 39600 | 39500 | 3034 |
| 474 | 20240913 | 112000 | 5953836650 | 39550 | 39650 | 39650 | 39550 | 1241 |
| 475 | 20240913 | 111900 | 5904696050 | 39650 | 39650 | 39650 | 39600 | 126 |
| 476 | 20240913 | 111800 | 5899705300 | 39650 | 39650 | 39650 | 39600 | 208 |
| 477 | 20240913 | 111700 | 5891465250 | 39650 | 39600 | 39650 | 39600 | 71 |
| 478 | 20240913 | 111600 | 5888653150 | 39600 | 39650 | 39700 | 39600 | 3045 |
| 479 | 20240913 | 111500 | 5767997450 | 39650 | 39650 | 39700 | 39650 | 280 |
| 480 | 20240913 | 111400 | 5756894000 | 39650 | 39650 | 39700 | 39650 | 186 |
| 481 | 20240913 | 111300 | 5749518800 | 39650 | 39650 | 39700 | 39650 | 108 |
| 482 | 20240913 | 111200 | 5745233850 | 39700 | 39700 | 39700 | 39700 | 9 |
| 483 | 20240913 | 111100 | 5744876550 | 39700 | 39650 | 39700 | 39650 | 82 |
| 484 | 20240913 | 111000 | 5741624200 | 39700 | 39700 | 39700 | 39650 | 260 |
| 485 | 20240913 | 110900 | 5731314000 | 39700 | 39700 | 39700 | 39700 | 1396 |
| 486 | 20240913 | 110800 | 5675892800 | 39700 | 39750 | 39750 | 39650 | 530 |
| 487 | 20240913 | 110700 | 5654853300 | 39750 | 39700 | 39750 | 39700 | 69 |
| 488 | 20240913 | 110600 | 5652113000 | 39700 | 39750 | 39750 | 39700 | 6 |
| 489 | 20240913 | 110500 | 5651874550 | 39700 | 39750 | 39750 | 39700 | 177 |
| 490 | 20240913 | 110400 | 5644846450 | 39700 | 39750 | 39750 | 39700 | 56 |
| 491 | 20240913 | 110300 | 5642621650 | 39700 | 39700 | 39700 | 39700 | 304 |
| 492 | 20240913 | 110200 | 5630552850 | 39750 | 39700 | 39750 | 39700 | 146 |
| 493 | 20240913 | 110100 | 5624755900 | 39700 | 39700 | 39700 | 39650 | 133 |
| 494 | 20240913 | 110000 | 5619476750 | 39650 | 39650 | 39700 | 39650 | 196 |
| 495 | 20240913 | 105900 | 5611703500 | 39650 | 39700 | 39700 | 39650 | 40 |
| 496 | 20240913 | 105800 | 5610117050 | 39650 | 39700 | 39700 | 39650 | 158 |
| 497 | 20240913 | 105700 | 5603852100 | 39650 | 39650 | 39700 | 39650 | 778 |
| 498 | 20240913 | 105600 | 5573003850 | 39650 | 39700 | 39750 | 39650 | 238 |
| 499 | 20240913 | 105500 | 5563554600 | 39700 | 39700 | 39700 | 39650 | 894 |
| 500 | 20240913 | 105400 | 5528078350 | 39700 | 39700 | 39700 | 39650 | 776 |
| 501 | 20240913 | 105300 | 5497302950 | 39700 | 39650 | 39700 | 39650 | 63 |
| 502 | 20240913 | 105200 | 5494802650 | 39700 | 39650 | 39700 | 39650 | 569 |
| 503 | 20240913 | 105100 | 5472219550 | 39650 | 39650 | 39700 | 39600 | 1431 |
| 504 | 20240913 | 105000 | 5415481650 | 39650 | 39600 | 39650 | 39600 | 695 |
| 505 | 20240913 | 104900 | 5387951050 | 39600 | 39600 | 39650 | 39600 | 887 |
| 506 | 20240913 | 104800 | 5352824000 | 39600 | 39600 | 39650 | 39600 | 1339 |
| 507 | 20240913 | 104700 | 5299799350 | 39600 | 39650 | 39650 | 39600 | 618 |
| 508 | 20240913 | 104600 | 5275324900 | 39600 | 39600 | 39650 | 39600 | 227 |
| 509 | 20240913 | 104500 | 5266335500 | 39600 | 39600 | 39650 | 39600 | 854 |
| 510 | 20240913 | 104400 | 5232515300 | 39650 | 39650 | 39650 | 39600 | 61 |
| 511 | 20240913 | 104300 | 5230097550 | 39650 | 39700 | 39750 | 39650 | 3930 |
| 512 | 20240913 | 104200 | 5074176550 | 39700 | 39800 | 39800 | 39700 | 2219 |
| 513 | 20240913 | 104100 | 4986013250 | 39800 | 39800 | 39850 | 39800 | 542 |
| 514 | 20240913 | 104000 | 4964441150 | 39800 | 39750 | 39800 | 39750 | 492 |
| 515 | 20240913 | 103900 | 4944882550 | 39800 | 39800 | 39800 | 39750 | 80 |
| 516 | 20240913 | 103800 | 4941698600 | 39800 | 39800 | 39850 | 39800 | 187 |
| 517 | 20240913 | 103700 | 4934254900 | 39800 | 39750 | 39800 | 39750 | 70 |
| 518 | 20240913 | 103600 | 4931469650 | 39800 | 39850 | 39850 | 39800 | 2490 |
| 519 | 20240913 | 103500 | 4832352400 | 39850 | 39900 | 39900 | 39850 | 208 |
| 520 | 20240913 | 103400 | 4824062650 | 39900 | 39900 | 39900 | 39850 | 104 |
| 521 | 20240913 | 103300 | 4819914000 | 39900 | 39850 | 39900 | 39850 | 468 |
| 522 | 20240913 | 103200 | 4801263350 | 39850 | 39900 | 39900 | 39850 | 107 |
| 523 | 20240913 | 103100 | 4796995100 | 39900 | 39900 | 39900 | 39850 | 183 |
| 524 | 20240913 | 103000 | 4789701450 | 39850 | 39900 | 39950 | 39850 | 241 |
| 525 | 20240913 | 102900 | 4780090950 | 39950 | 39900 | 39950 | 39900 | 186 |
| 526 | 20240913 | 102800 | 4772669150 | 39900 | 39900 | 39950 | 39900 | 187 |
| 527 | 20240913 | 102700 | 4765207600 | 39900 | 39900 | 39900 | 39850 | 83 |
| 528 | 20240913 | 102600 | 4761898900 | 39900 | 39900 | 39900 | 39850 | 37 |
| 529 | 20240913 | 102500 | 4760423850 | 39900 | 39900 | 39900 | 39800 | 290 |
| 530 | 20240913 | 102400 | 4748864150 | 39850 | 39850 | 39850 | 39800 | 520 |
| 531 | 20240913 | 102300 | 4728142900 | 39850 | 39850 | 39850 | 39800 | 141 |
| 532 | 20240913 | 102200 | 4722524750 | 39800 | 39900 | 39900 | 39800 | 742 |
| 533 | 20240913 | 102100 | 4692962950 | 39850 | 39850 | 39900 | 39850 | 165 |
| 534 | 20240913 | 102000 | 4686387100 | 39900 | 39850 | 39900 | 39800 | 236 |
| 535 | 20240913 | 101900 | 4676988100 | 39800 | 39900 | 39900 | 39800 | 1019 |
| 536 | 20240913 | 101800 | 4636380100 | 39850 | 39950 | 39950 | 39850 | 1218 |
| 537 | 20240913 | 101700 | 4587814800 | 39950 | 39900 | 39950 | 39900 | 215 |
| 538 | 20240913 | 101600 | 4579228200 | 39900 | 39900 | 39900 | 39900 | 165 |
| 539 | 20240913 | 101500 | 4572644700 | 39900 | 39950 | 39950 | 39850 | 191 |
| 540 | 20240913 | 101400 | 4565021800 | 39950 | 39950 | 39950 | 39900 | 644 |
| 541 | 20240913 | 101300 | 4539300650 | 39950 | 39850 | 39950 | 39850 | 258 |
| 542 | 20240913 | 101200 | 4529009600 | 39850 | 39750 | 39850 | 39750 | 1534 |
| 543 | 20240913 | 101100 | 4467973050 | 39750 | 39800 | 39800 | 39750 | 842 |
| 544 | 20240913 | 101000 | 4434502750 | 39800 | 39800 | 39850 | 39750 | 281 |
| 545 | 20240913 | 100900 | 4423314200 | 39800 | 39800 | 39850 | 39750 | 731 |
| 546 | 20240913 | 100800 | 4394208600 | 39750 | 39800 | 39800 | 39750 | 232 |
| 547 | 20240913 | 100700 | 4384979300 | 39800 | 39750 | 39800 | 39750 | 164 |
| 548 | 20240913 | 100600 | 4378459300 | 39700 | 39750 | 39750 | 39700 | 134 |
| 549 | 20240913 | 100500 | 4373133700 | 39750 | 39800 | 39800 | 39750 | 1424 |
| 550 | 20240913 | 100400 | 4316525950 | 39750 | 39750 | 39800 | 39750 | 230 |
| 551 | 20240913 | 100300 | 4307383400 | 39750 | 39800 | 39800 | 39750 | 161 |
| 552 | 20240913 | 100200 | 4300979650 | 39800 | 39750 | 39800 | 39750 | 506 |
| 553 | 20240913 | 100100 | 4280863900 | 39750 | 39800 | 39800 | 39750 | 229 |
| 554 | 20240913 | 100000 | 4271759800 | 39800 | 39800 | 39800 | 39700 | 1128 |
| 555 | 20240913 | 095900 | 4226915600 | 39750 | 39750 | 39750 | 39750 | 190 |
| 556 | 20240913 | 095800 | 4219363100 | 39750 | 39800 | 39800 | 39750 | 709 |
| 557 | 20240913 | 095700 | 4191177800 | 39800 | 39750 | 39800 | 39750 | 95 |
| 558 | 20240913 | 095600 | 4187400050 | 39750 | 39750 | 39750 | 39700 | 393 |
| 559 | 20240913 | 095500 | 4171778800 | 39750 | 39750 | 39800 | 39700 | 1519 |
| 560 | 20240913 | 095400 | 4111400850 | 39800 | 39750 | 39800 | 39750 | 244 |
| 561 | 20240913 | 095300 | 4101697300 | 39800 | 39800 | 39800 | 39750 | 2051 |
| 562 | 20240913 | 095200 | 4020082350 | 39800 | 39900 | 39950 | 39800 | 6741 |
| 563 | 20240913 | 095100 | 3751433300 | 39950 | 39950 | 39950 | 39900 | 130 |
| 564 | 20240913 | 095000 | 3746245150 | 39900 | 39950 | 39950 | 39900 | 296 |
| 565 | 20240913 | 094900 | 3734428400 | 39950 | 40000 | 40000 | 39900 | 180 |
| 566 | 20240913 | 094800 | 3727236500 | 39950 | 39950 | 39950 | 39950 | 441 |
| 567 | 20240913 | 094700 | 3709618550 | 39950 | 39900 | 40000 | 39900 | 52 |
| 568 | 20240913 | 094600 | 3707541500 | 39900 | 39850 | 39950 | 39850 | 148 |
| 569 | 20240913 | 094500 | 3701636500 | 39850 | 40100 | 40100 | 39800 | 1760 |
| 570 | 20240913 | 094400 | 3631363800 | 40100 | 40000 | 40100 | 40000 | 413 |
| 571 | 20240913 | 094300 | 3614813250 | 40050 | 39900 | 40050 | 39900 | 1011 |
| 572 | 20240913 | 094200 | 3574397100 | 39850 | 39850 | 39850 | 39800 | 498 |
| 573 | 20240913 | 094100 | 3554554000 | 39850 | 39900 | 39950 | 39850 | 1354 |
| 574 | 20240913 | 094000 | 3500558450 | 39950 | 39850 | 39950 | 39800 | 433 |
| 575 | 20240913 | 093900 | 3483294300 | 39850 | 39900 | 39900 | 39800 | 795 |
| 576 | 20240913 | 093800 | 3451604750 | 39900 | 39950 | 39950 | 39900 | 1182 |
| 577 | 20240913 | 093700 | 3404399000 | 39950 | 39950 | 40000 | 39900 | 670 |
| 578 | 20240913 | 093600 | 3377644150 | 39950 | 39850 | 39950 | 39850 | 1050 |
| 579 | 20240913 | 093500 | 3335732700 | 39800 | 39700 | 39800 | 39700 | 718 |
| 580 | 20240913 | 093400 | 3307191050 | 39700 | 39800 | 39800 | 39700 | 1098 |
| 581 | 20240913 | 093300 | 3263571700 | 39750 | 39850 | 39850 | 39700 | 1855 |
| 582 | 20240913 | 093200 | 3189828600 | 39850 | 39750 | 39900 | 39750 | 969 |
| 583 | 20240913 | 093100 | 3151248450 | 39750 | 39700 | 39800 | 39700 | 960 |
| 584 | 20240913 | 093000 | 3113076550 | 39800 | 39650 | 39800 | 39600 | 3132 |
| 585 | 20240913 | 092900 | 2988835700 | 39650 | 39700 | 39700 | 39600 | 1169 |
| 586 | 20240913 | 092800 | 2942484900 | 39650 | 39700 | 39700 | 39600 | 3445 |
| 587 | 20240913 | 092700 | 2805964850 | 39700 | 39850 | 39900 | 39650 | 8030 |
| 588 | 20240913 | 092600 | 2486681550 | 39900 | 39850 | 39900 | 39800 | 1119 |
| 589 | 20240913 | 092500 | 2442097950 | 39850 | 39900 | 39900 | 39800 | 2056 |
| 590 | 20240913 | 092400 | 2360163500 | 39950 | 39950 | 39950 | 39900 | 1043 |
| 591 | 20240913 | 092300 | 2318538550 | 39950 | 39900 | 39950 | 39900 | 1635 |
| 592 | 20240913 | 092200 | 2253233900 | 39900 | 40000 | 40000 | 39900 | 900 |
| 593 | 20240913 | 092100 | 2217291650 | 39950 | 40000 | 40050 | 39950 | 618 |
| 594 | 20240913 | 092000 | 2192577000 | 40050 | 40050 | 40100 | 40000 | 2054 |
| 595 | 20240913 | 091900 | 2110397250 | 40050 | 40150 | 40150 | 40050 | 630 |
| 596 | 20240913 | 091800 | 2085146500 | 40150 | 40300 | 40350 | 40150 | 664 |
| 597 | 20240913 | 091700 | 2058410700 | 40300 | 40300 | 40300 | 40200 | 762 |
| 598 | 20240913 | 091600 | 2027740400 | 40300 | 40500 | 40500 | 40300 | 1419 |
| 599 | 20240913 | 091500 | 1970415900 | 40400 | 40200 | 40500 | 40150 | 2187 |
| 600 | 20240913 | 091400 | 1882141450 | 40200 | 40300 | 40350 | 40150 | 868 |
| 601 | 20240913 | 091300 | 1847214300 | 40250 | 39850 | 40250 | 39850 | 1382 |
| 602 | 20240913 | 091200 | 1791826600 | 39850 | 39850 | 39900 | 39800 | 981 |
| 603 | 20240913 | 091100 | 1752727950 | 39800 | 39950 | 39950 | 39800 | 2812 |
| 604 | 20240913 | 091000 | 1640554550 | 39950 | 40000 | 40050 | 39950 | 1326 |
| 605 | 20240913 | 090900 | 1587556750 | 40000 | 40200 | 40200 | 40000 | 3529 |
| 606 | 20240913 | 090800 | 1446040000 | 40200 | 40350 | 40350 | 40150 | 557 |
| 607 | 20240913 | 090700 | 1423640150 | 40350 | 40400 | 40600 | 40350 | 3149 |
| 608 | 20240913 | 090600 | 1296174100 | 40350 | 40150 | 40350 | 40100 | 2040 |
| 609 | 20240913 | 090500 | 1214017200 | 40100 | 39850 | 40100 | 39750 | 2865 |
| 610 | 20240913 | 090400 | 1099753400 | 39850 | 40200 | 40200 | 39850 | 8285 |
| 611 | 20240913 | 090300 | 768233400 | 40200 | 40250 | 40350 | 40150 | 3473 |
| 612 | 20240913 | 090200 | 628578850 | 40300 | 40450 | 40450 | 40100 | 5678 |
| 613 | 20240913 | 090100 | 399968800 | 40450 | 40500 | 40650 | 40350 | 2416 |
| 614 | 20240913 | 090000 | 302090250 | 40450 | 40500 | 40600 | 40400 | 5962 |