31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 184100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 220661 |
| 3 | 20240912 | 184000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240912 | 183900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240912 | 183800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240912 | 183700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240912 | 183600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240912 | 183500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240912 | 183400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240912 | 183300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240912 | 183200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240912 | 183100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240912 | 183000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240912 | 182900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240912 | 182800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240912 | 182700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240912 | 182600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240912 | 182500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240912 | 182400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240912 | 182300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240912 | 182200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240912 | 182100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240912 | 182000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240912 | 181900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240912 | 181800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240912 | 181700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240912 | 181600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240912 | 181500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240912 | 181400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240912 | 181300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240912 | 181200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240912 | 181100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 220661 |
| 33 | 20240912 | 181000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240912 | 180900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240912 | 180800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240912 | 180700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240912 | 180600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240912 | 180500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240912 | 180400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240912 | 180300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240912 | 180200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240912 | 180100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240912 | 180000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240912 | 175900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240912 | 175800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240912 | 175700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240912 | 175600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240912 | 175500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240912 | 175400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240912 | 175300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240912 | 175200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240912 | 175100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240912 | 175000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240912 | 174900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240912 | 174800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240912 | 174700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240912 | 174600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240912 | 174500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240912 | 174400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240912 | 174300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240912 | 174200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240912 | 174100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 220661 |
| 63 | 20240912 | 174000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240912 | 173900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240912 | 173800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240912 | 173700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240912 | 173600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240912 | 173500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240912 | 173400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240912 | 173300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240912 | 173200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240912 | 173100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240912 | 173000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240912 | 172900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240912 | 172800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240912 | 172700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240912 | 172600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240912 | 172500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240912 | 172400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240912 | 172300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240912 | 172200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240912 | 172100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240912 | 172000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240912 | 171900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240912 | 171800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240912 | 171700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240912 | 171600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240912 | 171500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240912 | 171400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240912 | 171300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240912 | 171200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240912 | 171100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 220661 |
| 93 | 20240912 | 171000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240912 | 170900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240912 | 170800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240912 | 170700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240912 | 170600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240912 | 170500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240912 | 170400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240912 | 170300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240912 | 170200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240912 | 170100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240912 | 170000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240912 | 165900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240912 | 165800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240912 | 165700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240912 | 165600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240912 | 165500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240912 | 165400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240912 | 165300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240912 | 165200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240912 | 165100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240912 | 165000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240912 | 164900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240912 | 164800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240912 | 164700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240912 | 164600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240912 | 164500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240912 | 164400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240912 | 164300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240912 | 164200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240912 | 164100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 220661 |
| 123 | 20240912 | 164000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240912 | 163900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240912 | 163800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240912 | 163700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240912 | 163600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240912 | 163500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240912 | 163400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240912 | 163300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240912 | 163200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240912 | 163100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240912 | 163000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240912 | 162900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240912 | 162800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240912 | 162700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240912 | 162600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240912 | 162500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240912 | 162400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240912 | 162300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240912 | 162200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240912 | 162100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240912 | 162000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240912 | 161900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240912 | 161800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240912 | 161700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240912 | 161600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240912 | 161500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240912 | 161400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240912 | 161300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240912 | 161200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240912 | 161100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 220661 |
| 153 | 20240912 | 161000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240912 | 160900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240912 | 160800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240912 | 160700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240912 | 160600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240912 | 160500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240912 | 160400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240912 | 160300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240912 | 160200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240912 | 160100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240912 | 160000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240912 | 155900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240912 | 155800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240912 | 155700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240912 | 155600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240912 | 155500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240912 | 155400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240912 | 155300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240912 | 155200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240912 | 155100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240912 | 155000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240912 | 154900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240912 | 154800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240912 | 154700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240912 | 154600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240912 | 154500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240912 | 154400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240912 | 154300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240912 | 154200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240912 | 154100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 220661 |
| 183 | 20240912 | 154000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240912 | 153900 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240912 | 153800 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240912 | 153700 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240912 | 153600 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240912 | 153500 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240912 | 153400 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240912 | 153300 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240912 | 153200 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240912 | 153100 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240912 | 153000 | 12588185550 | 23800 | 23800 | 23800 | 23800 | 220661 |
| 194 | 20240912 | 152900 | 7336453750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20240912 | 152800 | 7336453750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20240912 | 152700 | 7336453750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20240912 | 152600 | 7336453750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20240912 | 152500 | 7336453750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20240912 | 152400 | 7336453750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20240912 | 152300 | 7336453750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20240912 | 152200 | 7336453750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20240912 | 152100 | 7336453750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20240912 | 152000 | 7336453750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20240912 | 151900 | 7336453750 | 23950 | 23950 | 23950 | 23900 | 1297 |
| 205 | 20240912 | 151800 | 7305416100 | 23950 | 23950 | 23950 | 23900 | 1275 |
| 206 | 20240912 | 151700 | 7274880200 | 23950 | 23950 | 23950 | 23900 | 1641 |
| 207 | 20240912 | 151600 | 7235592700 | 23950 | 23900 | 23950 | 23900 | 535 |
| 208 | 20240912 | 151500 | 7222791950 | 23950 | 23950 | 23950 | 23900 | 499 |
| 209 | 20240912 | 151400 | 7210852550 | 23900 | 23900 | 23950 | 23900 | 302 |
| 210 | 20240912 | 151300 | 7203631300 | 23950 | 23950 | 23950 | 23900 | 435 |
| 211 | 20240912 | 151200 | 7193232400 | 23950 | 23950 | 24000 | 23900 | 1453 |
| 212 | 20240912 | 151100 | 7158440700 | 24000 | 24000 | 24000 | 23950 | 1277 |
| 213 | 20240912 | 151000 | 7127819600 | 23950 | 24000 | 24000 | 23950 | 241 |
| 214 | 20240912 | 150900 | 7122045050 | 24000 | 23950 | 24000 | 23950 | 130 |
| 215 | 20240912 | 150800 | 7118928850 | 24000 | 23950 | 24000 | 23950 | 109 |
| 216 | 20240912 | 150700 | 7116317500 | 24000 | 23950 | 24000 | 23900 | 1467 |
| 217 | 20240912 | 150600 | 7081188850 | 23950 | 23900 | 24000 | 23900 | 3956 |
| 218 | 20240912 | 150500 | 6986459800 | 23950 | 23900 | 23950 | 23900 | 418 |
| 219 | 20240912 | 150400 | 6976460300 | 23950 | 23950 | 24000 | 23900 | 2093 |
| 220 | 20240912 | 150300 | 6926341750 | 24000 | 24000 | 24000 | 23950 | 78 |
| 221 | 20240912 | 150200 | 6924472750 | 24000 | 23900 | 24000 | 23900 | 4467 |
| 222 | 20240912 | 150100 | 6817488850 | 23950 | 23950 | 23950 | 23900 | 160 |
| 223 | 20240912 | 150000 | 6813664250 | 23950 | 23950 | 23950 | 23900 | 1848 |
| 224 | 20240912 | 145900 | 6769493200 | 23900 | 23900 | 23950 | 23900 | 496 |
| 225 | 20240912 | 145800 | 6757638200 | 23950 | 23900 | 23950 | 23900 | 45 |
| 226 | 20240912 | 145700 | 6756561800 | 23950 | 23900 | 23950 | 23900 | 58 |
| 227 | 20240912 | 145600 | 6755174150 | 23900 | 23950 | 23950 | 23900 | 8829 |
| 228 | 20240912 | 145500 | 6543826250 | 23900 | 23900 | 23950 | 23900 | 327 |
| 229 | 20240912 | 145400 | 6536010550 | 23950 | 23900 | 23950 | 23900 | 269 |
| 230 | 20240912 | 145300 | 6529580650 | 23950 | 23950 | 23950 | 23900 | 96 |
| 231 | 20240912 | 145200 | 6527285300 | 23950 | 23900 | 23950 | 23900 | 370 |
| 232 | 20240912 | 145100 | 6518441750 | 23950 | 23900 | 23950 | 23900 | 268 |
| 233 | 20240912 | 145000 | 6512035350 | 23950 | 23900 | 23950 | 23900 | 17 |
| 234 | 20240912 | 144900 | 6511628550 | 23950 | 23900 | 23950 | 23900 | 142 |
| 235 | 20240912 | 144800 | 6508234250 | 23950 | 23900 | 23950 | 23850 | 581 |
| 236 | 20240912 | 144700 | 6494350900 | 23900 | 23950 | 23950 | 23850 | 2888 |
| 237 | 20240912 | 144600 | 6425338150 | 23900 | 23900 | 23950 | 23850 | 4461 |
| 238 | 20240912 | 144500 | 6318687550 | 23950 | 23950 | 23950 | 23900 | 100 |
| 239 | 20240912 | 144400 | 6316296300 | 23950 | 23900 | 23950 | 23900 | 1931 |
| 240 | 20240912 | 144300 | 6270119700 | 23950 | 23900 | 23950 | 23900 | 163 |
| 241 | 20240912 | 144200 | 6266223550 | 23950 | 23900 | 23950 | 23900 | 18 |
| 242 | 20240912 | 144100 | 6265792800 | 23950 | 23900 | 23950 | 23900 | 1295 |
| 243 | 20240912 | 144000 | 6234841200 | 23950 | 23950 | 23950 | 23900 | 2772 |
| 244 | 20240912 | 143900 | 6168589900 | 23950 | 23900 | 23950 | 23900 | 49 |
| 245 | 20240912 | 143800 | 6167418100 | 23950 | 23950 | 23950 | 23900 | 32 |
| 246 | 20240912 | 143700 | 6166652150 | 23950 | 23950 | 23950 | 23900 | 1055 |
| 247 | 20240912 | 143600 | 6141436050 | 23950 | 24000 | 24000 | 23900 | 1152 |
| 248 | 20240912 | 143500 | 6113850050 | 24000 | 23950 | 24000 | 23950 | 363 |
| 249 | 20240912 | 143400 | 6105155300 | 24000 | 24000 | 24000 | 23950 | 33 |
| 250 | 20240912 | 143300 | 6104364700 | 23950 | 23950 | 24000 | 23900 | 738 |
| 251 | 20240912 | 143200 | 6086687300 | 24000 | 23900 | 24000 | 23900 | 6587 |
| 252 | 20240912 | 143100 | 5928899450 | 23950 | 23900 | 23950 | 23900 | 121 |
| 253 | 20240912 | 143000 | 5926005200 | 23950 | 23900 | 23950 | 23900 | 36 |
| 254 | 20240912 | 142900 | 5925143700 | 23950 | 23950 | 23950 | 23900 | 125 |
| 255 | 20240912 | 142800 | 5922150700 | 23950 | 23900 | 23950 | 23900 | 52 |
| 256 | 20240912 | 142700 | 5920906850 | 23950 | 23950 | 23950 | 23900 | 33 |
| 257 | 20240912 | 142600 | 5920116850 | 23950 | 23900 | 23950 | 23900 | 61 |
| 258 | 20240912 | 142500 | 5918656450 | 23950 | 23900 | 23950 | 23900 | 4523 |
| 259 | 20240912 | 142400 | 5810555000 | 23950 | 23950 | 23950 | 23900 | 1329 |
| 260 | 20240912 | 142300 | 5778732550 | 23950 | 23900 | 23950 | 23900 | 600 |
| 261 | 20240912 | 142200 | 5764369000 | 23950 | 23900 | 23950 | 23900 | 59 |
| 262 | 20240912 | 142100 | 5762958750 | 23900 | 23900 | 23950 | 23900 | 138 |
| 263 | 20240912 | 142000 | 5759655100 | 23900 | 23900 | 23950 | 23900 | 83 |
| 264 | 20240912 | 141900 | 5757668550 | 23900 | 23900 | 23900 | 23900 | 30 |
| 265 | 20240912 | 141800 | 5756951550 | 23900 | 23900 | 23900 | 23850 | 2267 |
| 266 | 20240912 | 141700 | 5702867950 | 23900 | 23900 | 23900 | 23850 | 37 |
| 267 | 20240912 | 141600 | 5701984200 | 23850 | 23900 | 23900 | 23850 | 319 |
| 268 | 20240912 | 141500 | 5694360500 | 23900 | 23850 | 23950 | 23850 | 169 |
| 269 | 20240912 | 141400 | 5690321100 | 23850 | 23850 | 23900 | 23850 | 302 |
| 270 | 20240912 | 141300 | 5683104750 | 23900 | 23900 | 23900 | 23850 | 2216 |
| 271 | 20240912 | 141200 | 5630147900 | 23850 | 23900 | 23900 | 23850 | 316 |
| 272 | 20240912 | 141100 | 5622601000 | 23850 | 23850 | 23900 | 23850 | 152 |
| 273 | 20240912 | 141000 | 5618975550 | 23850 | 23850 | 23900 | 23850 | 112 |
| 274 | 20240912 | 140900 | 5616303050 | 23850 | 23850 | 23900 | 23850 | 1253 |
| 275 | 20240912 | 140800 | 5586418700 | 23850 | 23850 | 23900 | 23850 | 193 |
| 276 | 20240912 | 140700 | 5581815400 | 23900 | 23850 | 23900 | 23850 | 622 |
| 277 | 20240912 | 140600 | 5566980000 | 23900 | 23850 | 23900 | 23850 | 234 |
| 278 | 20240912 | 140500 | 5561398800 | 23850 | 23900 | 23900 | 23850 | 179 |
| 279 | 20240912 | 140400 | 5557128800 | 23850 | 23900 | 23900 | 23850 | 109 |
| 280 | 20240912 | 140300 | 5554529050 | 23900 | 23850 | 23900 | 23850 | 51 |
| 281 | 20240912 | 140200 | 5553312300 | 23900 | 23850 | 23900 | 23850 | 405 |
| 282 | 20240912 | 140100 | 5543650250 | 23850 | 23850 | 23850 | 23800 | 618 |
| 283 | 20240912 | 140000 | 5528913250 | 23900 | 23850 | 23900 | 23850 | 323 |
| 284 | 20240912 | 135900 | 5521209200 | 23850 | 23850 | 23900 | 23850 | 153 |
| 285 | 20240912 | 135800 | 5517559850 | 23850 | 23850 | 23850 | 23850 | 608 |
| 286 | 20240912 | 135700 | 5503059050 | 23850 | 23850 | 23900 | 23800 | 319 |
| 287 | 20240912 | 135600 | 5495451900 | 23850 | 23850 | 23900 | 23800 | 872 |
| 288 | 20240912 | 135500 | 5474652800 | 23800 | 23800 | 23850 | 23800 | 369 |
| 289 | 20240912 | 135400 | 5465854800 | 23850 | 23900 | 23900 | 23800 | 251 |
| 290 | 20240912 | 135300 | 5459869100 | 23850 | 23850 | 23900 | 23850 | 96 |
| 291 | 20240912 | 135200 | 5457578550 | 23850 | 23850 | 23850 | 23800 | 861 |
| 292 | 20240912 | 135100 | 5437046650 | 23900 | 23850 | 23900 | 23800 | 614 |
| 293 | 20240912 | 135000 | 5422405350 | 23900 | 23800 | 23900 | 23800 | 409 |
| 294 | 20240912 | 134900 | 5412650350 | 23850 | 23850 | 23850 | 23800 | 92 |
| 295 | 20240912 | 134800 | 5410458950 | 23800 | 23800 | 23850 | 23800 | 18 |
| 296 | 20240912 | 134700 | 5410029950 | 23800 | 23850 | 23850 | 23800 | 104 |
| 297 | 20240912 | 134600 | 5407550450 | 23800 | 23900 | 23900 | 23800 | 652 |
| 298 | 20240912 | 134500 | 5392017200 | 23850 | 23900 | 23900 | 23850 | 154 |
| 299 | 20240912 | 134400 | 5388343700 | 23850 | 23850 | 23900 | 23850 | 571 |
| 300 | 20240912 | 134300 | 5374725050 | 23850 | 23850 | 23900 | 23850 | 2731 |
| 301 | 20240912 | 134200 | 5309589250 | 23900 | 23850 | 23900 | 23850 | 81 |
| 302 | 20240912 | 134100 | 5307656250 | 23850 | 23850 | 23900 | 23850 | 152 |
| 303 | 20240912 | 134000 | 5304024400 | 23850 | 23900 | 23900 | 23850 | 29 |
| 304 | 20240912 | 133900 | 5303332300 | 23850 | 23850 | 23900 | 23850 | 20 |
| 305 | 20240912 | 133800 | 5302854600 | 23850 | 23850 | 23950 | 23850 | 920 |
| 306 | 20240912 | 133700 | 5280857100 | 23900 | 23850 | 23900 | 23850 | 16 |
| 307 | 20240912 | 133600 | 5280474850 | 23850 | 23850 | 23900 | 23800 | 1279 |
| 308 | 20240912 | 133500 | 5249967600 | 23800 | 23850 | 23850 | 23800 | 92 |
| 309 | 20240912 | 133400 | 5247776200 | 23800 | 23750 | 23900 | 23750 | 10165 |
| 310 | 20240912 | 133300 | 5005777750 | 23800 | 23750 | 23800 | 23750 | 102 |
| 311 | 20240912 | 133200 | 5003353900 | 23750 | 23750 | 23800 | 23750 | 202 |
| 312 | 20240912 | 133100 | 4998548600 | 23800 | 23750 | 23800 | 23750 | 217 |
| 313 | 20240912 | 133000 | 4993389250 | 23750 | 23800 | 23800 | 23750 | 129 |
| 314 | 20240912 | 132900 | 4990323200 | 23800 | 23750 | 23800 | 23750 | 94 |
| 315 | 20240912 | 132800 | 4988086900 | 23800 | 23800 | 23800 | 23750 | 301 |
| 316 | 20240912 | 132700 | 4980931650 | 23800 | 23800 | 23800 | 23750 | 124 |
| 317 | 20240912 | 132600 | 4977983050 | 23800 | 23800 | 23800 | 23750 | 320 |
| 318 | 20240912 | 132500 | 4970367250 | 23800 | 23800 | 23800 | 23750 | 323 |
| 319 | 20240912 | 132400 | 4962685900 | 23750 | 23800 | 23800 | 23750 | 132 |
| 320 | 20240912 | 132300 | 4959547000 | 23750 | 23750 | 23800 | 23750 | 63 |
| 321 | 20240912 | 132200 | 4958050450 | 23750 | 23800 | 23800 | 23750 | 1583 |
| 322 | 20240912 | 132100 | 4920377950 | 23800 | 23850 | 23850 | 23800 | 10150 |
| 323 | 20240912 | 132000 | 4678804700 | 23850 | 23850 | 23850 | 23800 | 419 |
| 324 | 20240912 | 131900 | 4668818000 | 23800 | 23850 | 23850 | 23800 | 1178 |
| 325 | 20240912 | 131800 | 4640780150 | 23850 | 23900 | 23950 | 23850 | 13437 |
| 326 | 20240912 | 131700 | 4319918200 | 23950 | 23900 | 23950 | 23900 | 1036 |
| 327 | 20240912 | 131600 | 4295156750 | 23900 | 23900 | 23950 | 23900 | 260 |
| 328 | 20240912 | 131500 | 4288942400 | 23950 | 23900 | 23950 | 23900 | 205 |
| 329 | 20240912 | 131400 | 4284034900 | 23900 | 23900 | 23950 | 23900 | 130 |
| 330 | 20240912 | 131300 | 4280926000 | 23950 | 23900 | 23950 | 23900 | 21 |
| 331 | 20240912 | 131200 | 4280423250 | 23900 | 23950 | 23950 | 23900 | 104 |
| 332 | 20240912 | 131100 | 4277933650 | 23950 | 23900 | 23950 | 23900 | 23 |
| 333 | 20240912 | 131000 | 4277383100 | 23950 | 23950 | 24000 | 23900 | 1456 |
| 334 | 20240912 | 130900 | 4242518650 | 24000 | 24000 | 24000 | 23950 | 201 |
| 335 | 20240912 | 130800 | 4237701700 | 23950 | 23950 | 24000 | 23950 | 154 |
| 336 | 20240912 | 130700 | 4234013150 | 23950 | 23950 | 24000 | 23950 | 179 |
| 337 | 20240912 | 130600 | 4229725600 | 23950 | 24000 | 24000 | 23950 | 9 |
| 338 | 20240912 | 130500 | 4229509800 | 23950 | 23950 | 24000 | 23950 | 53 |
| 339 | 20240912 | 130400 | 4228239500 | 24000 | 23950 | 24000 | 23950 | 25 |
| 340 | 20240912 | 130300 | 4227640050 | 23950 | 24000 | 24000 | 23950 | 23 |
| 341 | 20240912 | 130200 | 4227088950 | 23950 | 24000 | 24000 | 23950 | 13 |
| 342 | 20240912 | 130100 | 4226777200 | 23950 | 24000 | 24000 | 23950 | 4 |
| 343 | 20240912 | 130000 | 4226681350 | 23900 | 23900 | 24050 | 23900 | 2165 |
| 344 | 20240912 | 125900 | 4174759900 | 23950 | 24000 | 24050 | 23950 | 5954 |
| 345 | 20240912 | 125800 | 4031949900 | 23950 | 24000 | 24000 | 23950 | 7 |
| 346 | 20240912 | 125700 | 4031781950 | 24000 | 23950 | 24000 | 23950 | 14 |
| 347 | 20240912 | 125600 | 4031446400 | 24000 | 23950 | 24000 | 23950 | 202 |
| 348 | 20240912 | 125500 | 4026608200 | 23950 | 23950 | 24000 | 23950 | 8 |
| 349 | 20240912 | 125400 | 4026416350 | 23950 | 23950 | 24000 | 23950 | 20 |
| 350 | 20240912 | 125300 | 4025936750 | 24000 | 23900 | 24000 | 23900 | 1060 |
| 351 | 20240912 | 125200 | 4000556000 | 23900 | 23950 | 24000 | 23900 | 602 |
| 352 | 20240912 | 125100 | 3986141400 | 23950 | 24000 | 24000 | 23950 | 56 |
| 353 | 20240912 | 125000 | 3984799800 | 23950 | 23950 | 24000 | 23950 | 620 |
| 354 | 20240912 | 124900 | 3969950300 | 23950 | 23950 | 24000 | 23950 | 17 |
| 355 | 20240912 | 124800 | 3969542600 | 23950 | 23950 | 24000 | 23950 | 26 |
| 356 | 20240912 | 124700 | 3968919650 | 23950 | 24000 | 24000 | 23950 | 86 |
| 357 | 20240912 | 124600 | 3966858400 | 24000 | 23950 | 24000 | 23950 | 110 |
| 358 | 20240912 | 124500 | 3964223500 | 23950 | 23950 | 23950 | 23900 | 4527 |
| 359 | 20240912 | 124400 | 3855814350 | 23900 | 23950 | 23950 | 23900 | 632 |
| 360 | 20240912 | 124300 | 3840682800 | 23900 | 23950 | 23950 | 23900 | 1706 |
| 361 | 20240912 | 124200 | 3799862550 | 23950 | 24000 | 24000 | 23950 | 6093 |
| 362 | 20240912 | 124100 | 3653934400 | 23950 | 24000 | 24000 | 23950 | 174 |
| 363 | 20240912 | 124000 | 3649760700 | 23950 | 23950 | 24000 | 23950 | 18 |
| 364 | 20240912 | 123900 | 3649329300 | 24000 | 24000 | 24000 | 23950 | 44 |
| 365 | 20240912 | 123800 | 3648275050 | 23950 | 23950 | 24000 | 23950 | 389 |
| 366 | 20240912 | 123700 | 3638945800 | 24000 | 23950 | 24000 | 23950 | 60 |
| 367 | 20240912 | 123600 | 3637508450 | 23950 | 24000 | 24000 | 23950 | 39 |
| 368 | 20240912 | 123500 | 3636573400 | 23950 | 23950 | 23950 | 23950 | 547 |
| 369 | 20240912 | 123400 | 3623472750 | 23950 | 24000 | 24000 | 23950 | 374 |
| 370 | 20240912 | 123300 | 3614514650 | 23950 | 24000 | 24000 | 23950 | 33 |
| 371 | 20240912 | 123200 | 3613723800 | 23950 | 23950 | 23950 | 23950 | 608 |
| 372 | 20240912 | 123100 | 3599162200 | 23950 | 24000 | 24000 | 23950 | 169 |
| 373 | 20240912 | 123000 | 3595114300 | 23950 | 24000 | 24000 | 23950 | 231 |
| 374 | 20240912 | 122900 | 3589579750 | 24000 | 23950 | 24000 | 23950 | 34 |
| 375 | 20240912 | 122800 | 3588764850 | 23950 | 23950 | 24000 | 23950 | 56 |
| 376 | 20240912 | 122700 | 3587423400 | 23950 | 24000 | 24000 | 23950 | 55 |
| 377 | 20240912 | 122600 | 3586103800 | 24000 | 24000 | 24000 | 23950 | 96 |
| 378 | 20240912 | 122500 | 3583803150 | 23950 | 23950 | 24000 | 23950 | 32 |
| 379 | 20240912 | 122400 | 3583035300 | 23950 | 23950 | 24000 | 23950 | 28 |
| 380 | 20240912 | 122300 | 3582363800 | 23950 | 23950 | 23950 | 23950 | 31 |
| 381 | 20240912 | 122200 | 3581621350 | 24000 | 23950 | 24000 | 23950 | 25 |
| 382 | 20240912 | 122100 | 3581022200 | 23950 | 23950 | 24000 | 23950 | 128 |
| 383 | 20240912 | 122000 | 3577951100 | 23950 | 23950 | 23950 | 23950 | 6 |
| 384 | 20240912 | 121900 | 3577807400 | 23950 | 23950 | 24000 | 23950 | 359 |
| 385 | 20240912 | 121800 | 3569193350 | 23950 | 24000 | 24000 | 23950 | 26 |
| 386 | 20240912 | 121700 | 3568570350 | 24000 | 23950 | 24000 | 23950 | 8 |
| 387 | 20240912 | 121600 | 3568378700 | 23950 | 23950 | 24000 | 23950 | 178 |
| 388 | 20240912 | 121500 | 3564115350 | 23900 | 23950 | 24000 | 23900 | 1175 |
| 389 | 20240912 | 121400 | 3535978450 | 23950 | 24000 | 24000 | 23950 | 1202 |
| 390 | 20240912 | 121300 | 3507134950 | 24000 | 24050 | 24050 | 24000 | 42 |
| 391 | 20240912 | 121200 | 3506125150 | 24050 | 23950 | 24050 | 23950 | 1895 |
| 392 | 20240912 | 121100 | 3460651550 | 23950 | 23950 | 24000 | 23950 | 5085 |
| 393 | 20240912 | 121000 | 3338815800 | 23950 | 23900 | 23950 | 23900 | 51 |
| 394 | 20240912 | 120900 | 3337596550 | 23900 | 23950 | 23950 | 23900 | 45 |
| 395 | 20240912 | 120800 | 3336520800 | 23950 | 23950 | 23950 | 23950 | 4 |
| 396 | 20240912 | 120700 | 3336425000 | 23900 | 23900 | 23950 | 23900 | 35 |
| 397 | 20240912 | 120600 | 3335587600 | 23900 | 23950 | 23950 | 23900 | 555 |
| 398 | 20240912 | 120500 | 3322295850 | 23950 | 23900 | 23950 | 23900 | 12 |
| 399 | 20240912 | 120400 | 3322008850 | 23950 | 23900 | 23950 | 23900 | 13 |
| 400 | 20240912 | 120300 | 3321697800 | 23900 | 23950 | 23950 | 23900 | 201 |
| 401 | 20240912 | 120200 | 3316887300 | 23900 | 23950 | 23950 | 23900 | 16 |
| 402 | 20240912 | 120100 | 3316504350 | 23900 | 23950 | 23950 | 23900 | 90 |
| 403 | 20240912 | 120000 | 3314351550 | 23950 | 23900 | 23950 | 23900 | 445 |
| 404 | 20240912 | 115900 | 3303697050 | 23900 | 23900 | 23950 | 23900 | 48 |
| 405 | 20240912 | 115800 | 3302547750 | 23950 | 23950 | 23950 | 23950 | 8 |
| 406 | 20240912 | 115700 | 3302356150 | 23950 | 23900 | 23950 | 23900 | 26 |
| 407 | 20240912 | 115600 | 3301734400 | 23900 | 23900 | 23950 | 23900 | 57 |
| 408 | 20240912 | 115500 | 3300369600 | 23950 | 23900 | 23950 | 23900 | 29 |
| 409 | 20240912 | 115400 | 3299675450 | 23900 | 23950 | 23950 | 23900 | 152 |
| 410 | 20240912 | 115300 | 3296041650 | 23900 | 23900 | 23900 | 23900 | 1428 |
| 411 | 20240912 | 115200 | 3261912450 | 23900 | 23900 | 23950 | 23900 | 171 |
| 412 | 20240912 | 115100 | 3257825300 | 23900 | 23950 | 23950 | 23900 | 144 |
| 413 | 20240912 | 115000 | 3254382200 | 23950 | 23900 | 23950 | 23900 | 73 |
| 414 | 20240912 | 114900 | 3252636900 | 23900 | 23900 | 23950 | 23900 | 486 |
| 415 | 20240912 | 114800 | 3241017250 | 23900 | 23900 | 23950 | 23900 | 138 |
| 416 | 20240912 | 114700 | 3237714250 | 23900 | 23900 | 23950 | 23900 | 60 |
| 417 | 20240912 | 114600 | 3236280050 | 23900 | 23900 | 23950 | 23900 | 139 |
| 418 | 20240912 | 114500 | 3232955700 | 23900 | 23950 | 23950 | 23900 | 77 |
| 419 | 20240912 | 114400 | 3231114250 | 23900 | 23950 | 23950 | 23900 | 50 |
| 420 | 20240912 | 114300 | 3229918950 | 23900 | 23900 | 23950 | 23900 | 2013 |
| 421 | 20240912 | 114200 | 3181807900 | 23900 | 23900 | 23950 | 23900 | 1604 |
| 422 | 20240912 | 114100 | 3143471950 | 23900 | 23900 | 23950 | 23900 | 269 |
| 423 | 20240912 | 114000 | 3137042800 | 23950 | 23950 | 23950 | 23900 | 39 |
| 424 | 20240912 | 113900 | 3136109400 | 23900 | 23950 | 23950 | 23900 | 146 |
| 425 | 20240912 | 113800 | 3132613600 | 23950 | 23950 | 23950 | 23900 | 43 |
| 426 | 20240912 | 113700 | 3131584050 | 23950 | 23900 | 23950 | 23900 | 10 |
| 427 | 20240912 | 113600 | 3131344600 | 23900 | 23950 | 23950 | 23900 | 11 |
| 428 | 20240912 | 113500 | 3131081350 | 23900 | 23950 | 23950 | 23900 | 75 |
| 429 | 20240912 | 113400 | 3129288300 | 23950 | 23900 | 23950 | 23850 | 3345 |
| 430 | 20240912 | 113300 | 3049285000 | 23850 | 23850 | 23900 | 23850 | 176 |
| 431 | 20240912 | 113200 | 3045080050 | 23900 | 23900 | 23900 | 23850 | 34 |
| 432 | 20240912 | 113100 | 3044268150 | 23850 | 23900 | 23900 | 23850 | 8 |
| 433 | 20240912 | 113000 | 3044077000 | 23900 | 23850 | 23900 | 23850 | 283 |
| 434 | 20240912 | 112900 | 3037320150 | 23900 | 23850 | 23900 | 23850 | 43 |
| 435 | 20240912 | 112800 | 3036294450 | 23850 | 23850 | 23850 | 23850 | 26 |
| 436 | 20240912 | 112700 | 3035674350 | 23850 | 23850 | 23900 | 23850 | 64 |
| 437 | 20240912 | 112600 | 3034147350 | 23850 | 23850 | 23900 | 23850 | 115 |
| 438 | 20240912 | 112500 | 3031404450 | 23850 | 23850 | 23900 | 23850 | 202 |
| 439 | 20240912 | 112400 | 3026581750 | 23850 | 23850 | 23850 | 23850 | 26 |
| 440 | 20240912 | 112300 | 3025961650 | 23900 | 23900 | 23900 | 23900 | 30 |
| 441 | 20240912 | 112200 | 3025244650 | 23850 | 23900 | 23900 | 23850 | 36 |
| 442 | 20240912 | 112100 | 3024385550 | 23900 | 23900 | 23900 | 23850 | 396 |
| 443 | 20240912 | 112000 | 3014925800 | 23850 | 23850 | 23900 | 23850 | 67 |
| 444 | 20240912 | 111900 | 3013327800 | 23850 | 23850 | 23900 | 23850 | 274 |
| 445 | 20240912 | 111800 | 3006790050 | 23850 | 23850 | 23850 | 23850 | 63 |
| 446 | 20240912 | 111700 | 3005287500 | 23900 | 23850 | 23900 | 23850 | 248 |
| 447 | 20240912 | 111600 | 2999367700 | 23850 | 23900 | 23900 | 23850 | 176 |
| 448 | 20240912 | 111500 | 2995169200 | 23850 | 23850 | 23850 | 23850 | 48 |
| 449 | 20240912 | 111400 | 2994024400 | 23850 | 23850 | 23900 | 23850 | 49 |
| 450 | 20240912 | 111300 | 2992855150 | 23900 | 23850 | 23900 | 23850 | 124 |
| 451 | 20240912 | 111200 | 2989896700 | 23850 | 23850 | 23900 | 23850 | 370 |
| 452 | 20240912 | 111100 | 2981068500 | 23900 | 23850 | 23900 | 23850 | 69 |
| 453 | 20240912 | 111000 | 2979422750 | 23900 | 23900 | 23900 | 23850 | 2827 |
| 454 | 20240912 | 110900 | 2911872250 | 23900 | 23900 | 23950 | 23900 | 28 |
| 455 | 20240912 | 110800 | 2911201900 | 23900 | 23900 | 23900 | 23900 | 26 |
| 456 | 20240912 | 110700 | 2910580500 | 23900 | 23950 | 23950 | 23900 | 366 |
| 457 | 20240912 | 110600 | 2901832900 | 23900 | 23900 | 23950 | 23900 | 327 |
| 458 | 20240912 | 110500 | 2894003050 | 23900 | 23900 | 23950 | 23900 | 247 |
| 459 | 20240912 | 110400 | 2888093100 | 23900 | 23900 | 23900 | 23900 | 56 |
| 460 | 20240912 | 110300 | 2886754700 | 23900 | 23900 | 23900 | 23900 | 80 |
| 461 | 20240912 | 110200 | 2884842700 | 23900 | 23900 | 23950 | 23900 | 1228 |
| 462 | 20240912 | 110100 | 2855493200 | 23900 | 23900 | 23900 | 23900 | 48 |
| 463 | 20240912 | 110000 | 2854346000 | 23950 | 23950 | 23950 | 23900 | 78 |
| 464 | 20240912 | 105900 | 2852479950 | 23950 | 23900 | 23950 | 23900 | 331 |
| 465 | 20240912 | 105800 | 2844552700 | 23950 | 23900 | 23950 | 23900 | 44 |
| 466 | 20240912 | 105700 | 2843499050 | 23900 | 23900 | 23950 | 23900 | 1278 |
| 467 | 20240912 | 105600 | 2812909300 | 23950 | 23950 | 23950 | 23900 | 261 |
| 468 | 20240912 | 105500 | 2806659800 | 23950 | 23900 | 23950 | 23900 | 12 |
| 469 | 20240912 | 105400 | 2806372650 | 23950 | 23900 | 23950 | 23900 | 62 |
| 470 | 20240912 | 105300 | 2804890750 | 23950 | 23950 | 23950 | 23900 | 153 |
| 471 | 20240912 | 105200 | 2801232800 | 23900 | 23900 | 23900 | 23900 | 160 |
| 472 | 20240912 | 105100 | 2797408800 | 23900 | 23950 | 23950 | 23900 | 3374 |
| 473 | 20240912 | 105000 | 2716647250 | 23950 | 24000 | 24000 | 23950 | 294 |
| 474 | 20240912 | 104900 | 2709600700 | 23950 | 23950 | 23950 | 23950 | 53 |
| 475 | 20240912 | 104800 | 2708331350 | 24000 | 23950 | 24000 | 23950 | 1141 |
| 476 | 20240912 | 104700 | 2681001650 | 23950 | 23900 | 23950 | 23850 | 3625 |
| 477 | 20240912 | 104600 | 2594357300 | 23900 | 23850 | 23900 | 23850 | 4551 |
| 478 | 20240912 | 104500 | 2485808400 | 23850 | 23850 | 23850 | 23850 | 6 |
| 479 | 20240912 | 104400 | 2485665300 | 23850 | 23850 | 23850 | 23850 | 3 |
| 480 | 20240912 | 104300 | 2485593750 | 23800 | 23850 | 23850 | 23800 | 162 |
| 481 | 20240912 | 104200 | 2481732250 | 23800 | 23850 | 23850 | 23800 | 113 |
| 482 | 20240912 | 104100 | 2479041900 | 23800 | 23800 | 23850 | 23800 | 50 |
| 483 | 20240912 | 104000 | 2477851300 | 23800 | 23850 | 23850 | 23800 | 38 |
| 484 | 20240912 | 103900 | 2476946600 | 23800 | 23800 | 23800 | 23800 | 11 |
| 485 | 20240912 | 103800 | 2476684800 | 23800 | 23800 | 23850 | 23800 | 164 |
| 486 | 20240912 | 103700 | 2472781050 | 23800 | 23750 | 23800 | 23750 | 5998 |
| 487 | 20240912 | 103600 | 2330059950 | 23800 | 23800 | 23800 | 23750 | 46 |
| 488 | 20240912 | 103500 | 2328966150 | 23800 | 23800 | 23800 | 23750 | 565 |
| 489 | 20240912 | 103400 | 2315544350 | 23800 | 23750 | 23800 | 23750 | 258 |
| 490 | 20240912 | 103300 | 2309416000 | 23750 | 23750 | 23800 | 23750 | 1506 |
| 491 | 20240912 | 103200 | 2273648350 | 23750 | 23800 | 23800 | 23750 | 4813 |
| 492 | 20240912 | 103100 | 2159334050 | 23750 | 23800 | 23800 | 23750 | 207 |
| 493 | 20240912 | 103000 | 2154411950 | 23800 | 23800 | 23800 | 23750 | 7089 |
| 494 | 20240912 | 102900 | 1985727250 | 23850 | 23800 | 23850 | 23800 | 372 |
| 495 | 20240912 | 102800 | 1976858050 | 23800 | 23800 | 23800 | 23800 | 17 |
| 496 | 20240912 | 102700 | 1976453450 | 23800 | 23800 | 23850 | 23800 | 72 |
| 497 | 20240912 | 102600 | 1974739650 | 23800 | 23800 | 23800 | 23800 | 1 |
| 498 | 20240912 | 102500 | 1974715850 | 23800 | 23800 | 23850 | 23800 | 165 |
| 499 | 20240912 | 102400 | 1970784450 | 23850 | 23850 | 23850 | 23800 | 89 |
| 500 | 20240912 | 102300 | 1968662150 | 23850 | 23800 | 23850 | 23800 | 78 |
| 501 | 20240912 | 102200 | 1966804100 | 23800 | 23800 | 23850 | 23800 | 52 |
| 502 | 20240912 | 102100 | 1965565150 | 23850 | 23850 | 23850 | 23800 | 400 |
| 503 | 20240912 | 102000 | 1956025700 | 23800 | 23850 | 23850 | 23800 | 53 |
| 504 | 20240912 | 101900 | 1954763750 | 23800 | 23850 | 23850 | 23800 | 338 |
| 505 | 20240912 | 101800 | 1946709750 | 23800 | 23850 | 23850 | 23800 | 1918 |
| 506 | 20240912 | 101700 | 1901057350 | 23850 | 23850 | 23850 | 23800 | 38 |
| 507 | 20240912 | 101600 | 1900151750 | 23850 | 23800 | 23850 | 23800 | 1120 |
| 508 | 20240912 | 101500 | 1873443750 | 23800 | 23850 | 23850 | 23800 | 414 |
| 509 | 20240912 | 101400 | 1863584050 | 23850 | 23800 | 23850 | 23800 | 160 |
| 510 | 20240912 | 101300 | 1859773650 | 23800 | 23850 | 23850 | 23800 | 38 |
| 511 | 20240912 | 101200 | 1858868350 | 23800 | 23850 | 23850 | 23800 | 74 |
| 512 | 20240912 | 101100 | 1857106600 | 23850 | 23800 | 23850 | 23800 | 105 |
| 513 | 20240912 | 101000 | 1854602550 | 23800 | 23800 | 23850 | 23800 | 173 |
| 514 | 20240912 | 100900 | 1850484650 | 23850 | 23850 | 23850 | 23800 | 164 |
| 515 | 20240912 | 100800 | 1846573800 | 23850 | 23800 | 23850 | 23800 | 8 |
| 516 | 20240912 | 100700 | 1846383050 | 23850 | 23900 | 23900 | 23800 | 5130 |
| 517 | 20240912 | 100600 | 1724053400 | 23900 | 23900 | 23900 | 23850 | 32 |
| 518 | 20240912 | 100500 | 1723289850 | 23800 | 23850 | 23850 | 23800 | 680 |
| 519 | 20240912 | 100400 | 1707075500 | 23850 | 23850 | 23850 | 23800 | 2081 |
| 520 | 20240912 | 100300 | 1657449950 | 23800 | 23950 | 23950 | 23800 | 291 |
| 521 | 20240912 | 100200 | 1650510000 | 23800 | 23850 | 23900 | 23800 | 3216 |
| 522 | 20240912 | 100100 | 1573758750 | 23850 | 23850 | 23850 | 23800 | 515 |
| 523 | 20240912 | 100000 | 1561483400 | 23850 | 23850 | 23850 | 23800 | 82 |
| 524 | 20240912 | 095900 | 1559530650 | 23800 | 23850 | 23850 | 23800 | 391 |
| 525 | 20240912 | 095800 | 1550207150 | 23850 | 23850 | 23850 | 23850 | 1020 |
| 526 | 20240912 | 095700 | 1525880150 | 23800 | 23800 | 23850 | 23750 | 4019 |
| 527 | 20240912 | 095600 | 1430234600 | 23800 | 23850 | 23850 | 23800 | 3743 |
| 528 | 20240912 | 095500 | 1341127350 | 23850 | 23850 | 23850 | 23800 | 4008 |
| 529 | 20240912 | 095400 | 1245597400 | 23850 | 23850 | 23900 | 23850 | 36 |
| 530 | 20240912 | 095300 | 1244738700 | 23850 | 23900 | 23950 | 23850 | 349 |
| 531 | 20240912 | 095200 | 1236404800 | 23850 | 23850 | 23900 | 23850 | 673 |
| 532 | 20240912 | 095100 | 1220325500 | 23850 | 23900 | 23900 | 23850 | 332 |
| 533 | 20240912 | 095000 | 1212402000 | 23900 | 23900 | 23900 | 23850 | 129 |
| 534 | 20240912 | 094900 | 1209324700 | 23900 | 23900 | 23900 | 23850 | 449 |
| 535 | 20240912 | 094800 | 1198606950 | 23900 | 23900 | 23900 | 23850 | 2205 |
| 536 | 20240912 | 094700 | 1145908150 | 23850 | 23900 | 23900 | 23850 | 898 |
| 537 | 20240912 | 094600 | 1124475050 | 23900 | 23850 | 23900 | 23850 | 481 |
| 538 | 20240912 | 094500 | 1113000500 | 23900 | 23950 | 23950 | 23900 | 2077 |
| 539 | 20240912 | 094400 | 1063345850 | 23900 | 23900 | 23950 | 23900 | 529 |
| 540 | 20240912 | 094300 | 1050681050 | 23950 | 23900 | 23950 | 23900 | 4 |
| 541 | 20240912 | 094200 | 1050585400 | 23900 | 23850 | 23900 | 23850 | 1847 |
| 542 | 20240912 | 094100 | 1006482200 | 23900 | 23950 | 23950 | 23850 | 2805 |
| 543 | 20240912 | 094000 | 939462500 | 23900 | 23950 | 23950 | 23900 | 4013 |
| 544 | 20240912 | 093900 | 843404400 | 23950 | 23950 | 23950 | 23900 | 3198 |
| 545 | 20240912 | 093800 | 766831600 | 23950 | 24000 | 24000 | 23950 | 2021 |
| 546 | 20240912 | 093700 | 718337850 | 24000 | 24000 | 24000 | 24000 | 26 |
| 547 | 20240912 | 093600 | 717713850 | 24050 | 24050 | 24050 | 24000 | 50 |
| 548 | 20240912 | 093500 | 716512350 | 24000 | 24050 | 24050 | 24000 | 73 |
| 549 | 20240912 | 093400 | 714759150 | 24000 | 24050 | 24050 | 24000 | 56 |
| 550 | 20240912 | 093300 | 713412650 | 24050 | 23950 | 24050 | 23950 | 826 |
| 551 | 20240912 | 093200 | 693588600 | 24000 | 24000 | 24000 | 23950 | 417 |
| 552 | 20240912 | 093100 | 683583650 | 23950 | 23950 | 24000 | 23950 | 248 |
| 553 | 20240912 | 093000 | 677636300 | 24000 | 23950 | 24000 | 23950 | 51 |
| 554 | 20240912 | 092900 | 676412700 | 24000 | 24000 | 24000 | 23950 | 8 |
| 555 | 20240912 | 092800 | 676220750 | 23950 | 24000 | 24000 | 23950 | 1855 |
| 556 | 20240912 | 092700 | 631713600 | 24050 | 24050 | 24050 | 24000 | 307 |
| 557 | 20240912 | 092600 | 624335550 | 24000 | 24000 | 24050 | 24000 | 46 |
| 558 | 20240912 | 092500 | 623231250 | 24050 | 24050 | 24050 | 24000 | 129 |
| 559 | 20240912 | 092400 | 620131350 | 24000 | 24050 | 24050 | 24000 | 27 |
| 560 | 20240912 | 092300 | 619483250 | 24050 | 24000 | 24050 | 24000 | 44 |
| 561 | 20240912 | 092200 | 618425100 | 24000 | 24000 | 24050 | 24000 | 752 |
| 562 | 20240912 | 092100 | 600376600 | 24000 | 24050 | 24050 | 24000 | 163 |
| 563 | 20240912 | 092000 | 596457450 | 24050 | 24050 | 24100 | 24000 | 728 |
| 564 | 20240912 | 091900 | 578946950 | 24050 | 24100 | 24100 | 24050 | 349 |
| 565 | 20240912 | 091800 | 570540950 | 24150 | 24050 | 24150 | 24050 | 1844 |
| 566 | 20240912 | 091700 | 526120500 | 24000 | 24000 | 24050 | 24000 | 902 |
| 567 | 20240912 | 091600 | 504463900 | 24000 | 24000 | 24050 | 24000 | 204 |
| 568 | 20240912 | 091500 | 499563550 | 24000 | 24000 | 24050 | 24000 | 37 |
| 569 | 20240912 | 091400 | 498674350 | 24000 | 24050 | 24050 | 24000 | 91 |
| 570 | 20240912 | 091300 | 496487850 | 24050 | 24000 | 24050 | 23950 | 750 |
| 571 | 20240912 | 091200 | 478487000 | 23950 | 23950 | 24000 | 23950 | 210 |
| 572 | 20240912 | 091100 | 473452350 | 23950 | 23950 | 24000 | 23950 | 291 |
| 573 | 20240912 | 091000 | 466482800 | 23950 | 24000 | 24000 | 23900 | 364 |
| 574 | 20240912 | 090900 | 457762100 | 23950 | 23950 | 23950 | 23900 | 1769 |
| 575 | 20240912 | 090800 | 415407000 | 24000 | 23950 | 24000 | 23950 | 216 |
| 576 | 20240912 | 090700 | 410232750 | 23950 | 24000 | 24000 | 23950 | 496 |
| 577 | 20240912 | 090600 | 398345050 | 23950 | 23950 | 24000 | 23900 | 667 |
| 578 | 20240912 | 090500 | 382373700 | 23950 | 24000 | 24000 | 23900 | 4683 |
| 579 | 20240912 | 090400 | 270117850 | 24050 | 24000 | 24050 | 24000 | 438 |
| 580 | 20240912 | 090300 | 259592050 | 24050 | 24050 | 24050 | 24000 | 546 |
| 581 | 20240912 | 090200 | 246477100 | 24000 | 24000 | 24050 | 24000 | 1166 |
| 582 | 20240912 | 090100 | 218492150 | 24000 | 23950 | 24000 | 23950 | 1336 |
| 583 | 20240912 | 090000 | 186428850 | 24000 | 24000 | 24050 | 23950 | 7768 |