33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 192000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 4440 |
| 3 | 20240910 | 191900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20240910 | 191800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20240910 | 191700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20240910 | 191600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20240910 | 191500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20240910 | 191400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20240910 | 191300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20240910 | 191200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20240910 | 191100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20240910 | 191000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20240910 | 190900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20240910 | 190800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20240910 | 190700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20240910 | 190600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20240910 | 190500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20240910 | 190400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20240910 | 190300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20240910 | 190200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20240910 | 190100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20240910 | 190000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20240910 | 185900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20240910 | 185800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20240910 | 185700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20240910 | 185600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20240910 | 185500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20240910 | 185400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20240910 | 185300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20240910 | 185200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20240910 | 185100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20240910 | 185000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 4440 |
| 33 | 20240910 | 184900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20240910 | 184800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20240910 | 184700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20240910 | 184600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20240910 | 184500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20240910 | 184400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20240910 | 184300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20240910 | 184200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20240910 | 184100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20240910 | 184000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20240910 | 183900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20240910 | 183800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20240910 | 183700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20240910 | 183600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20240910 | 183500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20240910 | 183400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20240910 | 183300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20240910 | 183200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20240910 | 183100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20240910 | 183000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20240910 | 182900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20240910 | 182800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20240910 | 182700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20240910 | 182600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20240910 | 182500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20240910 | 182400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20240910 | 182300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20240910 | 182200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20240910 | 182100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20240910 | 182000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 4440 |
| 63 | 20240910 | 181900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20240910 | 181800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20240910 | 181700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20240910 | 181600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20240910 | 181500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20240910 | 181400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20240910 | 181300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20240910 | 181200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20240910 | 181100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20240910 | 181000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20240910 | 180900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20240910 | 180800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20240910 | 180700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20240910 | 180600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20240910 | 180500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20240910 | 180400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20240910 | 180300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20240910 | 180200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20240910 | 180100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20240910 | 180000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20240910 | 175900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20240910 | 175800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20240910 | 175700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20240910 | 175600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20240910 | 175500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20240910 | 175400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20240910 | 175300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20240910 | 175200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20240910 | 175100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20240910 | 175000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 4440 |
| 93 | 20240910 | 174900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20240910 | 174800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20240910 | 174700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20240910 | 174600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20240910 | 174500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20240910 | 174400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20240910 | 174300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20240910 | 174200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20240910 | 174100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20240910 | 174000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20240910 | 173900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20240910 | 173800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20240910 | 173700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20240910 | 173600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20240910 | 173500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20240910 | 173400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20240910 | 173300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20240910 | 173200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20240910 | 173100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20240910 | 173000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20240910 | 172900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20240910 | 172800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20240910 | 172700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20240910 | 172600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20240910 | 172500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20240910 | 172400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20240910 | 172300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20240910 | 172200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20240910 | 172100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20240910 | 172000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 4440 |
| 123 | 20240910 | 171900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20240910 | 171800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20240910 | 171700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20240910 | 171600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20240910 | 171500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20240910 | 171400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20240910 | 171300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20240910 | 171200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20240910 | 171100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20240910 | 171000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20240910 | 170900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20240910 | 170800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20240910 | 170700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20240910 | 170600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20240910 | 170500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20240910 | 170400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20240910 | 170300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20240910 | 170200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20240910 | 170100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20240910 | 170000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20240910 | 165900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20240910 | 165800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20240910 | 165700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20240910 | 165600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20240910 | 165500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20240910 | 165400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20240910 | 165300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20240910 | 165200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20240910 | 165100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20240910 | 165000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 4440 |
| 153 | 20240910 | 164900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20240910 | 164800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20240910 | 164700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20240910 | 164600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20240910 | 164500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20240910 | 164400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20240910 | 164300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20240910 | 164200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20240910 | 164100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20240910 | 164000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20240910 | 163900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20240910 | 163800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20240910 | 163700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20240910 | 163600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20240910 | 163500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20240910 | 163400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20240910 | 163300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20240910 | 163200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20240910 | 163100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20240910 | 163000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20240910 | 162900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20240910 | 162800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20240910 | 162700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20240910 | 162600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20240910 | 162500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20240910 | 162400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20240910 | 162300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20240910 | 162200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20240910 | 162100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20240910 | 162000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 4440 |
| 183 | 20240910 | 161900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20240910 | 161800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20240910 | 161700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20240910 | 161600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20240910 | 161500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20240910 | 161400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20240910 | 161300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20240910 | 161200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20240910 | 161100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20240910 | 161000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20240910 | 160900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20240910 | 160800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20240910 | 160700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20240910 | 160600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20240910 | 160500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20240910 | 160400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20240910 | 160300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20240910 | 160200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20240910 | 160100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20240910 | 160000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20240910 | 155900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20240910 | 155800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20240910 | 155700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20240910 | 155600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20240910 | 155500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20240910 | 155400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20240910 | 155300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20240910 | 155200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20240910 | 155100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20240910 | 155000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 4440 |
| 213 | 20240910 | 154900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20240910 | 154800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20240910 | 154700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20240910 | 154600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20240910 | 154500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20240910 | 154400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20240910 | 154300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20240910 | 154200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20240910 | 154100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20240910 | 154000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20240910 | 153900 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20240910 | 153800 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20240910 | 153700 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20240910 | 153600 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20240910 | 153500 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20240910 | 153400 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20240910 | 153300 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20240910 | 153200 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 231 | 20240910 | 153100 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20240910 | 153000 | 12480500600 | 34350 | 34350 | 34350 | 34350 | 4440 |
| 233 | 20240910 | 152900 | 12327986600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 234 | 20240910 | 152800 | 12327986600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 235 | 20240910 | 152700 | 12327986600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 236 | 20240910 | 152600 | 12327986600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 237 | 20240910 | 152500 | 12327986600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 238 | 20240910 | 152400 | 12327986600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 239 | 20240910 | 152300 | 12327986600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 240 | 20240910 | 152200 | 12327986600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 241 | 20240910 | 152100 | 12327986600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 242 | 20240910 | 152000 | 12327986600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 243 | 20240910 | 151900 | 12327986600 | 34400 | 34400 | 34450 | 34350 | 1187 |
| 244 | 20240910 | 151800 | 12287151650 | 34350 | 34350 | 34400 | 34300 | 1693 |
| 245 | 20240910 | 151700 | 12229005450 | 34350 | 34350 | 34350 | 34250 | 541 |
| 246 | 20240910 | 151600 | 12210438450 | 34300 | 34150 | 34350 | 34150 | 1365 |
| 247 | 20240910 | 151500 | 12163753600 | 34150 | 34150 | 34200 | 34050 | 1183 |
| 248 | 20240910 | 151400 | 12123392900 | 34150 | 34100 | 34150 | 34100 | 394 |
| 249 | 20240910 | 151300 | 12109948750 | 34050 | 34150 | 34200 | 34050 | 552 |
| 250 | 20240910 | 151200 | 12091117550 | 34150 | 34150 | 34150 | 34050 | 2993 |
| 251 | 20240910 | 151100 | 11988956550 | 34150 | 34150 | 34150 | 34100 | 353 |
| 252 | 20240910 | 151000 | 11976905550 | 34150 | 34150 | 34200 | 34100 | 514 |
| 253 | 20240910 | 150900 | 11959354950 | 34100 | 34100 | 34150 | 34100 | 446 |
| 254 | 20240910 | 150800 | 11944142300 | 34150 | 34100 | 34150 | 34100 | 299 |
| 255 | 20240910 | 150700 | 11933942200 | 34100 | 34100 | 34150 | 34050 | 714 |
| 256 | 20240910 | 150600 | 11909595150 | 34100 | 34100 | 34200 | 34050 | 557 |
| 257 | 20240910 | 150500 | 11890597900 | 34150 | 34150 | 34200 | 34050 | 525 |
| 258 | 20240910 | 150400 | 11872693250 | 34150 | 34100 | 34200 | 34050 | 665 |
| 259 | 20240910 | 150300 | 11850008950 | 34150 | 34150 | 34200 | 34050 | 485 |
| 260 | 20240910 | 150200 | 11833455900 | 34150 | 34100 | 34150 | 34050 | 285 |
| 261 | 20240910 | 150100 | 11823744300 | 34100 | 34100 | 34250 | 34100 | 751 |
| 262 | 20240910 | 150000 | 11798106900 | 34100 | 34250 | 34300 | 33850 | 8655 |
| 263 | 20240910 | 145900 | 11503655250 | 34250 | 34250 | 34300 | 34200 | 373 |
| 264 | 20240910 | 145800 | 11490892000 | 34250 | 34300 | 34300 | 34250 | 415 |
| 265 | 20240910 | 145700 | 11476673950 | 34300 | 34350 | 34350 | 34300 | 644 |
| 266 | 20240910 | 145600 | 11454566600 | 34400 | 34400 | 34400 | 34350 | 229 |
| 267 | 20240910 | 145500 | 11446692800 | 34350 | 34400 | 34400 | 34300 | 261 |
| 268 | 20240910 | 145400 | 11437731850 | 34350 | 34300 | 34400 | 34300 | 323 |
| 269 | 20240910 | 145300 | 11426644900 | 34300 | 34300 | 34400 | 34300 | 264 |
| 270 | 20240910 | 145200 | 11417584800 | 34400 | 34350 | 34400 | 34250 | 777 |
| 271 | 20240910 | 145100 | 11390936800 | 34350 | 34400 | 34400 | 34350 | 297 |
| 272 | 20240910 | 145000 | 11380730900 | 34400 | 34350 | 34400 | 34300 | 375 |
| 273 | 20240910 | 144900 | 11367850050 | 34350 | 34300 | 34350 | 34250 | 730 |
| 274 | 20240910 | 144800 | 11342837100 | 34350 | 34350 | 34450 | 34300 | 369 |
| 275 | 20240910 | 144700 | 11330166200 | 34350 | 34400 | 34450 | 34350 | 178 |
| 276 | 20240910 | 144600 | 11324039050 | 34400 | 34350 | 34450 | 34350 | 246 |
| 277 | 20240910 | 144500 | 11315567900 | 34400 | 34450 | 34500 | 34350 | 388 |
| 278 | 20240910 | 144400 | 11302212550 | 34450 | 34500 | 34500 | 34350 | 414 |
| 279 | 20240910 | 144300 | 11287960750 | 34450 | 34450 | 34500 | 34400 | 310 |
| 280 | 20240910 | 144200 | 11277283050 | 34450 | 34300 | 34450 | 34250 | 225 |
| 281 | 20240910 | 144100 | 11269550250 | 34300 | 34150 | 34300 | 34150 | 660 |
| 282 | 20240910 | 144000 | 11246982100 | 34150 | 34350 | 34350 | 34150 | 2126 |
| 283 | 20240910 | 143900 | 11174373900 | 34400 | 34200 | 34400 | 34200 | 300 |
| 284 | 20240910 | 143800 | 11164097650 | 34200 | 34400 | 34400 | 34200 | 273 |
| 285 | 20240910 | 143700 | 11154749650 | 34400 | 34400 | 34400 | 34200 | 197 |
| 286 | 20240910 | 143600 | 11148002050 | 34400 | 34250 | 34400 | 34150 | 318 |
| 287 | 20240910 | 143500 | 11137112150 | 34250 | 34250 | 34250 | 34150 | 364 |
| 288 | 20240910 | 143400 | 11124661550 | 34250 | 34250 | 34250 | 34150 | 360 |
| 289 | 20240910 | 143300 | 11112344250 | 34150 | 34150 | 34250 | 34150 | 137 |
| 290 | 20240910 | 143200 | 11107661200 | 34150 | 34150 | 34250 | 34150 | 1043 |
| 291 | 20240910 | 143100 | 11072009650 | 34200 | 34250 | 34300 | 34200 | 818 |
| 292 | 20240910 | 143000 | 11044004400 | 34200 | 34300 | 34300 | 34200 | 253 |
| 293 | 20240910 | 142900 | 11035339000 | 34350 | 34400 | 34400 | 34300 | 145 |
| 294 | 20240910 | 142800 | 11030357800 | 34400 | 34400 | 34400 | 34350 | 114 |
| 295 | 20240910 | 142700 | 11026438450 | 34350 | 34350 | 34400 | 34350 | 146 |
| 296 | 20240910 | 142600 | 11021421050 | 34350 | 34400 | 34450 | 34350 | 520 |
| 297 | 20240910 | 142500 | 11003531300 | 34450 | 34600 | 34600 | 34450 | 436 |
| 298 | 20240910 | 142400 | 10988495750 | 34600 | 34550 | 34600 | 34500 | 577 |
| 299 | 20240910 | 142300 | 10968558000 | 34500 | 34450 | 34500 | 34450 | 490 |
| 300 | 20240910 | 142200 | 10951656200 | 34450 | 34500 | 34500 | 34400 | 87 |
| 301 | 20240910 | 142100 | 10948659100 | 34500 | 34500 | 34500 | 34450 | 390 |
| 302 | 20240910 | 142000 | 10935211750 | 34500 | 34450 | 34500 | 34450 | 152 |
| 303 | 20240910 | 141900 | 10929969950 | 34500 | 34500 | 34500 | 34400 | 449 |
| 304 | 20240910 | 141800 | 10914480200 | 34450 | 34450 | 34500 | 34400 | 366 |
| 305 | 20240910 | 141700 | 10901872150 | 34450 | 34400 | 34450 | 34400 | 123 |
| 306 | 20240910 | 141600 | 10897638150 | 34400 | 34450 | 34450 | 34400 | 570 |
| 307 | 20240910 | 141500 | 10878017600 | 34450 | 34450 | 34450 | 34400 | 260 |
| 308 | 20240910 | 141400 | 10869062550 | 34400 | 34350 | 34400 | 34350 | 584 |
| 309 | 20240910 | 141300 | 10848983450 | 34350 | 34350 | 34400 | 34350 | 138 |
| 310 | 20240910 | 141200 | 10844242700 | 34350 | 34350 | 34350 | 34300 | 1226 |
| 311 | 20240910 | 141100 | 10802150000 | 34350 | 34300 | 34350 | 34250 | 270 |
| 312 | 20240910 | 141000 | 10792897700 | 34250 | 34300 | 34300 | 34250 | 39 |
| 313 | 20240910 | 140900 | 10791560200 | 34300 | 34350 | 34350 | 34300 | 272 |
| 314 | 20240910 | 140800 | 10782229500 | 34350 | 34350 | 34350 | 34350 | 145 |
| 315 | 20240910 | 140700 | 10777248750 | 34350 | 34300 | 34350 | 34250 | 141 |
| 316 | 20240910 | 140600 | 10772415450 | 34150 | 34300 | 34300 | 34150 | 522 |
| 317 | 20240910 | 140500 | 10754546450 | 34300 | 34300 | 34300 | 34300 | 57 |
| 318 | 20240910 | 140400 | 10752591350 | 34100 | 34200 | 34200 | 34100 | 820 |
| 319 | 20240910 | 140300 | 10724610100 | 34200 | 34300 | 34300 | 34200 | 688 |
| 320 | 20240910 | 140200 | 10701068550 | 34200 | 34250 | 34350 | 34200 | 399 |
| 321 | 20240910 | 140100 | 10687399300 | 34350 | 34300 | 34350 | 34300 | 243 |
| 322 | 20240910 | 140000 | 10679064100 | 34350 | 34400 | 34400 | 34350 | 737 |
| 323 | 20240910 | 135900 | 10653745450 | 34400 | 34350 | 34400 | 34300 | 525 |
| 324 | 20240910 | 135800 | 10635708400 | 34350 | 34300 | 34350 | 34300 | 71 |
| 325 | 20240910 | 135700 | 10633270050 | 34250 | 34350 | 34350 | 34250 | 179 |
| 326 | 20240910 | 135600 | 10627131250 | 34350 | 34350 | 34350 | 34300 | 71 |
| 327 | 20240910 | 135500 | 10624692650 | 34250 | 34350 | 34350 | 34250 | 66 |
| 328 | 20240910 | 135400 | 10622426650 | 34350 | 34350 | 34350 | 34250 | 68 |
| 329 | 20240910 | 135300 | 10620091250 | 34250 | 34400 | 34400 | 34250 | 128 |
| 330 | 20240910 | 135200 | 10615701750 | 34400 | 34400 | 34400 | 34250 | 61 |
| 331 | 20240910 | 135100 | 10613606350 | 34400 | 34400 | 34400 | 34400 | 135 |
| 332 | 20240910 | 135000 | 10608962350 | 34400 | 34400 | 34450 | 34200 | 144 |
| 333 | 20240910 | 134900 | 10604008400 | 34400 | 34300 | 34400 | 34300 | 226 |
| 334 | 20240910 | 134800 | 10596252650 | 34200 | 34300 | 34300 | 34200 | 90 |
| 335 | 20240910 | 134700 | 10593171550 | 34300 | 34300 | 34300 | 34300 | 80 |
| 336 | 20240910 | 134600 | 10590427550 | 34200 | 34200 | 34200 | 34200 | 82 |
| 337 | 20240910 | 134500 | 10587623150 | 34200 | 34200 | 34300 | 34200 | 618 |
| 338 | 20240910 | 134400 | 10566487250 | 34200 | 34250 | 34250 | 34200 | 355 |
| 339 | 20240910 | 134300 | 10554334750 | 34250 | 34150 | 34250 | 34150 | 57 |
| 340 | 20240910 | 134200 | 10552383500 | 34150 | 34250 | 34250 | 34150 | 596 |
| 341 | 20240910 | 134100 | 10532003400 | 34250 | 34200 | 34250 | 34200 | 81 |
| 342 | 20240910 | 134000 | 10529232250 | 34300 | 34300 | 34300 | 34250 | 377 |
| 343 | 20240910 | 133900 | 10516303900 | 34350 | 34400 | 34400 | 34350 | 191 |
| 344 | 20240910 | 133800 | 10509740800 | 34450 | 34450 | 34450 | 34400 | 89 |
| 345 | 20240910 | 133700 | 10506677600 | 34450 | 34350 | 34500 | 34350 | 53 |
| 346 | 20240910 | 133600 | 10504850700 | 34550 | 34600 | 34600 | 34500 | 292 |
| 347 | 20240910 | 133500 | 10494764800 | 34600 | 34500 | 34600 | 34500 | 241 |
| 348 | 20240910 | 133400 | 10486437000 | 34500 | 34400 | 34500 | 34400 | 800 |
| 349 | 20240910 | 133300 | 10458853900 | 34450 | 34450 | 34450 | 34400 | 51 |
| 350 | 20240910 | 133200 | 10457097000 | 34450 | 34350 | 34450 | 34300 | 237 |
| 351 | 20240910 | 133100 | 10448946550 | 34350 | 34300 | 34400 | 34300 | 165 |
| 352 | 20240910 | 133000 | 10443278400 | 34300 | 34350 | 34350 | 34300 | 838 |
| 353 | 20240910 | 132900 | 10414501600 | 34400 | 34400 | 34400 | 34400 | 3 |
| 354 | 20240910 | 132800 | 10414398400 | 34400 | 34350 | 34450 | 34350 | 612 |
| 355 | 20240910 | 132700 | 10393346750 | 34300 | 34350 | 34350 | 34300 | 280 |
| 356 | 20240910 | 132600 | 10383729100 | 34300 | 34300 | 34350 | 34300 | 1102 |
| 357 | 20240910 | 132500 | 10345903750 | 34300 | 34300 | 34350 | 34300 | 605 |
| 358 | 20240910 | 132400 | 10325152150 | 34250 | 34050 | 34250 | 34050 | 1640 |
| 359 | 20240910 | 132300 | 10269176450 | 34050 | 34050 | 34050 | 34050 | 94 |
| 360 | 20240910 | 132200 | 10265975750 | 34050 | 34050 | 34100 | 34050 | 549 |
| 361 | 20240910 | 132100 | 10247282250 | 34050 | 34050 | 34100 | 34050 | 334 |
| 362 | 20240910 | 132000 | 10235909500 | 34050 | 34100 | 34100 | 34050 | 1333 |
| 363 | 20240910 | 131900 | 10190520750 | 34150 | 34150 | 34200 | 34050 | 650 |
| 364 | 20240910 | 131800 | 10168344550 | 34050 | 34200 | 34200 | 34050 | 2221 |
| 365 | 20240910 | 131700 | 10092504300 | 34150 | 34100 | 34150 | 33950 | 3229 |
| 366 | 20240910 | 131600 | 9982667200 | 34100 | 34150 | 34200 | 34100 | 817 |
| 367 | 20240910 | 131500 | 9954776700 | 34150 | 34100 | 34150 | 34000 | 3538 |
| 368 | 20240910 | 131400 | 9834361850 | 34100 | 34150 | 34150 | 34100 | 956 |
| 369 | 20240910 | 131300 | 9801761400 | 34150 | 34150 | 34150 | 34100 | 665 |
| 370 | 20240910 | 131200 | 9779053600 | 34150 | 34200 | 34200 | 34150 | 182 |
| 371 | 20240910 | 131100 | 9772829350 | 34250 | 34200 | 34250 | 34200 | 409 |
| 372 | 20240910 | 131000 | 9758836600 | 34200 | 34200 | 34250 | 34150 | 804 |
| 373 | 20240910 | 130900 | 9731332800 | 34200 | 34250 | 34250 | 34200 | 672 |
| 374 | 20240910 | 130800 | 9708348000 | 34250 | 34200 | 34250 | 34200 | 481 |
| 375 | 20240910 | 130700 | 9691886650 | 34200 | 34350 | 34350 | 34200 | 1133 |
| 376 | 20240910 | 130600 | 9653086300 | 34350 | 34350 | 34350 | 34250 | 195 |
| 377 | 20240910 | 130500 | 9646399650 | 34300 | 34300 | 34350 | 34300 | 112 |
| 378 | 20240910 | 130400 | 9642557050 | 34350 | 34250 | 34350 | 34250 | 234 |
| 379 | 20240910 | 130300 | 9634526500 | 34250 | 34300 | 34300 | 34250 | 620 |
| 380 | 20240910 | 130200 | 9613260850 | 34300 | 34400 | 34400 | 34300 | 577 |
| 381 | 20240910 | 130100 | 9593456600 | 34400 | 34400 | 34400 | 34350 | 843 |
| 382 | 20240910 | 130000 | 9564485900 | 34400 | 34400 | 34400 | 34400 | 696 |
| 383 | 20240910 | 125900 | 9540543500 | 34400 | 34400 | 34450 | 34400 | 89 |
| 384 | 20240910 | 125800 | 9537481450 | 34450 | 34450 | 34450 | 34450 | 31 |
| 385 | 20240910 | 125700 | 9536413500 | 34450 | 34450 | 34450 | 34450 | 25 |
| 386 | 20240910 | 125600 | 9535552250 | 34400 | 34450 | 34450 | 34400 | 54 |
| 387 | 20240910 | 125500 | 9533692000 | 34450 | 34400 | 34450 | 34400 | 184 |
| 388 | 20240910 | 125400 | 9527360300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 389 | 20240910 | 125300 | 9527360300 | 34400 | 34500 | 34500 | 34400 | 62 |
| 390 | 20240910 | 125200 | 9525224800 | 34450 | 34500 | 34500 | 34450 | 28 |
| 391 | 20240910 | 125100 | 9524260150 | 34500 | 34500 | 34500 | 34400 | 5 |
| 392 | 20240910 | 125000 | 9524087950 | 34400 | 34400 | 34400 | 34400 | 236 |
| 393 | 20240910 | 124900 | 9515969550 | 34400 | 34500 | 34500 | 34400 | 8 |
| 394 | 20240910 | 124800 | 9515693950 | 34400 | 34400 | 34400 | 34400 | 2 |
| 395 | 20240910 | 124700 | 9515625150 | 34500 | 34400 | 34500 | 34350 | 250 |
| 396 | 20240910 | 124600 | 9507019600 | 34450 | 34350 | 34450 | 34350 | 76 |
| 397 | 20240910 | 124500 | 9504406700 | 34400 | 34450 | 34450 | 34350 | 1866 |
| 398 | 20240910 | 124400 | 9440184100 | 34450 | 34500 | 34500 | 34450 | 39 |
| 399 | 20240910 | 124300 | 9438840100 | 34500 | 34550 | 34550 | 34500 | 2615 |
| 400 | 20240910 | 124200 | 9348611300 | 34550 | 34550 | 34550 | 34500 | 360 |
| 401 | 20240910 | 124100 | 9336173350 | 34550 | 34550 | 34550 | 34550 | 445 |
| 402 | 20240910 | 124000 | 9320798600 | 34550 | 34550 | 34550 | 34550 | 222 |
| 403 | 20240910 | 123900 | 9313128500 | 34550 | 34500 | 34550 | 34500 | 600 |
| 404 | 20240910 | 123800 | 9292420000 | 34550 | 34550 | 34600 | 34500 | 3525 |
| 405 | 20240910 | 123700 | 9170752250 | 34550 | 34650 | 34650 | 34550 | 313 |
| 406 | 20240910 | 123600 | 9159912650 | 34650 | 34650 | 34650 | 34650 | 90 |
| 407 | 20240910 | 123500 | 9156794150 | 34650 | 34650 | 34650 | 34650 | 200 |
| 408 | 20240910 | 123400 | 9149864150 | 34650 | 34650 | 34650 | 34650 | 380 |
| 409 | 20240910 | 123300 | 9136697150 | 34650 | 34700 | 34700 | 34650 | 219 |
| 410 | 20240910 | 123200 | 9129108450 | 34750 | 34650 | 34750 | 34650 | 798 |
| 411 | 20240910 | 123100 | 9101407550 | 34650 | 34650 | 34650 | 34650 | 285 |
| 412 | 20240910 | 123000 | 9091532300 | 34650 | 34700 | 34700 | 34650 | 251 |
| 413 | 20240910 | 122900 | 9082830000 | 34650 | 34650 | 34650 | 34650 | 12 |
| 414 | 20240910 | 122800 | 9082414200 | 34650 | 34600 | 34650 | 34600 | 29 |
| 415 | 20240910 | 122700 | 9081409600 | 34600 | 34650 | 34650 | 34600 | 202 |
| 416 | 20240910 | 122600 | 9074420300 | 34650 | 34600 | 34650 | 34600 | 9 |
| 417 | 20240910 | 122500 | 9074108550 | 34600 | 34600 | 34600 | 34550 | 122 |
| 418 | 20240910 | 122400 | 9069888400 | 34550 | 34650 | 34750 | 34550 | 951 |
| 419 | 20240910 | 122300 | 9037006750 | 34750 | 34750 | 34750 | 34750 | 1 |
| 420 | 20240910 | 122200 | 9036972000 | 34750 | 34600 | 34750 | 34600 | 431 |
| 421 | 20240910 | 122100 | 9022019400 | 34600 | 34600 | 34650 | 34600 | 194 |
| 422 | 20240910 | 122000 | 9015306900 | 34600 | 34600 | 34600 | 34600 | 95 |
| 423 | 20240910 | 121900 | 9012019900 | 34600 | 34700 | 34700 | 34600 | 747 |
| 424 | 20240910 | 121800 | 8986128800 | 34750 | 34750 | 34750 | 34750 | 0 |
| 425 | 20240910 | 121700 | 8986128800 | 34750 | 34700 | 34750 | 34700 | 45 |
| 426 | 20240910 | 121600 | 8984566200 | 34750 | 34700 | 34750 | 34700 | 81 |
| 427 | 20240910 | 121500 | 8981752550 | 34700 | 34650 | 34700 | 34650 | 106 |
| 428 | 20240910 | 121400 | 8978074550 | 34700 | 34650 | 34700 | 34650 | 89 |
| 429 | 20240910 | 121300 | 8974988400 | 34650 | 34650 | 34650 | 34650 | 261 |
| 430 | 20240910 | 121200 | 8965944750 | 34650 | 34700 | 34700 | 34650 | 2332 |
| 431 | 20240910 | 121100 | 8885089450 | 34750 | 34700 | 34750 | 34700 | 111 |
| 432 | 20240910 | 121000 | 8881237700 | 34700 | 34750 | 34750 | 34700 | 501 |
| 433 | 20240910 | 120900 | 8863828050 | 34750 | 34750 | 34750 | 34750 | 322 |
| 434 | 20240910 | 120800 | 8852638550 | 34750 | 34800 | 34800 | 34750 | 320 |
| 435 | 20240910 | 120700 | 8841509600 | 34850 | 34800 | 34850 | 34800 | 53 |
| 436 | 20240910 | 120600 | 8839665100 | 34850 | 34800 | 34900 | 34800 | 503 |
| 437 | 20240910 | 120500 | 8822146950 | 34800 | 34900 | 34950 | 34800 | 749 |
| 438 | 20240910 | 120400 | 8796020850 | 34900 | 34900 | 34900 | 34900 | 9 |
| 439 | 20240910 | 120300 | 8795706750 | 34850 | 34850 | 34850 | 34850 | 113 |
| 440 | 20240910 | 120200 | 8791768700 | 34800 | 34800 | 34800 | 34800 | 5 |
| 441 | 20240910 | 120100 | 8791594700 | 34800 | 34750 | 34850 | 34700 | 111 |
| 442 | 20240910 | 120000 | 8787727850 | 34750 | 34850 | 34850 | 34750 | 736 |
| 443 | 20240910 | 115900 | 8762140350 | 34850 | 34850 | 34850 | 34850 | 109 |
| 444 | 20240910 | 115800 | 8758341700 | 34850 | 34850 | 34900 | 34850 | 367 |
| 445 | 20240910 | 115700 | 8745546750 | 34850 | 34800 | 34850 | 34800 | 106 |
| 446 | 20240910 | 115600 | 8741857750 | 34800 | 34800 | 34800 | 34800 | 2210 |
| 447 | 20240910 | 115500 | 8664949750 | 34800 | 34750 | 34800 | 34700 | 444 |
| 448 | 20240910 | 115400 | 8649511450 | 34700 | 34700 | 34700 | 34700 | 180 |
| 449 | 20240910 | 115300 | 8643265450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 450 | 20240910 | 115200 | 8643265450 | 34700 | 34750 | 34750 | 34700 | 167 |
| 451 | 20240910 | 115100 | 8637468300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 452 | 20240910 | 115000 | 8637468300 | 34800 | 34800 | 34800 | 34750 | 7 |
| 453 | 20240910 | 114900 | 8637224950 | 34700 | 34800 | 34800 | 34700 | 2 |
| 454 | 20240910 | 114800 | 8637155450 | 34800 | 34750 | 34800 | 34750 | 2 |
| 455 | 20240910 | 114700 | 8637085900 | 34700 | 34750 | 34800 | 34700 | 27 |
| 456 | 20240910 | 114600 | 8636147500 | 34750 | 34700 | 34750 | 34700 | 23 |
| 457 | 20240910 | 114500 | 8635349250 | 34700 | 34700 | 34700 | 34700 | 100 |
| 458 | 20240910 | 114400 | 8631879250 | 34700 | 34750 | 34750 | 34700 | 328 |
| 459 | 20240910 | 114300 | 8620497600 | 34750 | 34750 | 34750 | 34750 | 165 |
| 460 | 20240910 | 114200 | 8614763850 | 34750 | 34700 | 34750 | 34700 | 4 |
| 461 | 20240910 | 114100 | 8614624950 | 34700 | 34700 | 34700 | 34700 | 108 |
| 462 | 20240910 | 114000 | 8610877350 | 34750 | 34700 | 34750 | 34700 | 55 |
| 463 | 20240910 | 113900 | 8608968700 | 34700 | 34700 | 34700 | 34700 | 0 |
| 464 | 20240910 | 113800 | 8608968700 | 34700 | 34700 | 34750 | 34700 | 254 |
| 465 | 20240910 | 113700 | 8600154850 | 34700 | 34700 | 34700 | 34700 | 190 |
| 466 | 20240910 | 113600 | 8593561850 | 34700 | 34700 | 34700 | 34700 | 164 |
| 467 | 20240910 | 113500 | 8587871050 | 34650 | 34700 | 34700 | 34650 | 98 |
| 468 | 20240910 | 113400 | 8584473800 | 34650 | 34700 | 34700 | 34650 | 83 |
| 469 | 20240910 | 113300 | 8581594250 | 34700 | 34700 | 34700 | 34700 | 106 |
| 470 | 20240910 | 113200 | 8577916050 | 34700 | 34700 | 34800 | 34700 | 660 |
| 471 | 20240910 | 113100 | 8555011200 | 34700 | 34700 | 34700 | 34700 | 39 |
| 472 | 20240910 | 113000 | 8553657900 | 34750 | 34700 | 34750 | 34700 | 103 |
| 473 | 20240910 | 112900 | 8550083550 | 34700 | 34700 | 34700 | 34650 | 267 |
| 474 | 20240910 | 112800 | 8540818700 | 34750 | 34650 | 34750 | 34650 | 469 |
| 475 | 20240910 | 112700 | 8524533850 | 34700 | 34650 | 34700 | 34650 | 558 |
| 476 | 20240910 | 112600 | 8505194000 | 34650 | 34650 | 34700 | 34650 | 260 |
| 477 | 20240910 | 112500 | 8496183250 | 34650 | 34650 | 34750 | 34650 | 395 |
| 478 | 20240910 | 112400 | 8482495150 | 34650 | 34750 | 34750 | 34650 | 183 |
| 479 | 20240910 | 112300 | 8476145100 | 34700 | 34800 | 34800 | 34700 | 1096 |
| 480 | 20240910 | 112200 | 8438088850 | 34800 | 34750 | 34800 | 34750 | 1080 |
| 481 | 20240910 | 112100 | 8400555350 | 34800 | 34750 | 34800 | 34750 | 841 |
| 482 | 20240910 | 112000 | 8371289050 | 34750 | 34800 | 34800 | 34750 | 270 |
| 483 | 20240910 | 111900 | 8361903250 | 34800 | 34800 | 34800 | 34800 | 107 |
| 484 | 20240910 | 111800 | 8358179650 | 34800 | 34750 | 34800 | 34750 | 157 |
| 485 | 20240910 | 111700 | 8352723850 | 34750 | 34800 | 34800 | 34750 | 271 |
| 486 | 20240910 | 111600 | 8343300550 | 34800 | 34750 | 34800 | 34750 | 218 |
| 487 | 20240910 | 111500 | 8335720800 | 34750 | 34800 | 34800 | 34750 | 69 |
| 488 | 20240910 | 111400 | 8333320250 | 34800 | 34750 | 34800 | 34750 | 676 |
| 489 | 20240910 | 111300 | 8309828800 | 34750 | 34750 | 34800 | 34750 | 315 |
| 490 | 20240910 | 111200 | 8298880550 | 34750 | 34700 | 34750 | 34700 | 198 |
| 491 | 20240910 | 111100 | 8292004850 | 34700 | 34700 | 34750 | 34700 | 65 |
| 492 | 20240910 | 111000 | 8289747950 | 34700 | 34750 | 34750 | 34700 | 197 |
| 493 | 20240910 | 110900 | 8282906500 | 34700 | 34750 | 34750 | 34700 | 776 |
| 494 | 20240910 | 110800 | 8255971650 | 34750 | 34800 | 34800 | 34750 | 54 |
| 495 | 20240910 | 110700 | 8254094800 | 34800 | 34800 | 34800 | 34800 | 21 |
| 496 | 20240910 | 110600 | 8253364000 | 34750 | 34700 | 34750 | 34650 | 1331 |
| 497 | 20240910 | 110500 | 8207168350 | 34750 | 34800 | 34800 | 34700 | 972 |
| 498 | 20240910 | 110400 | 8173407300 | 34800 | 34900 | 34900 | 34800 | 1492 |
| 499 | 20240910 | 110300 | 8121412300 | 34900 | 34900 | 34900 | 34900 | 418 |
| 500 | 20240910 | 110200 | 8106824100 | 34900 | 35000 | 35000 | 34900 | 486 |
| 501 | 20240910 | 110100 | 8089837350 | 35000 | 35050 | 35050 | 35000 | 2202 |
| 502 | 20240910 | 110000 | 8012741400 | 35050 | 35200 | 35200 | 35050 | 476 |
| 503 | 20240910 | 105900 | 7996042450 | 35150 | 35200 | 35200 | 35150 | 176 |
| 504 | 20240910 | 105800 | 7989848300 | 35200 | 35200 | 35200 | 35200 | 89 |
| 505 | 20240910 | 105700 | 7986715500 | 35100 | 35100 | 35100 | 35100 | 179 |
| 506 | 20240910 | 105600 | 7980432600 | 35100 | 35100 | 35250 | 35100 | 133 |
| 507 | 20240910 | 105500 | 7975760700 | 35100 | 35150 | 35150 | 35100 | 480 |
| 508 | 20240910 | 105400 | 7958911450 | 35100 | 35100 | 35150 | 35100 | 221 |
| 509 | 20240910 | 105300 | 7951153100 | 35100 | 35100 | 35100 | 35100 | 208 |
| 510 | 20240910 | 105200 | 7943852300 | 35100 | 35150 | 35150 | 35050 | 337 |
| 511 | 20240910 | 105100 | 7932018800 | 35150 | 35100 | 35150 | 35100 | 1128 |
| 512 | 20240910 | 105000 | 7892425900 | 35100 | 35200 | 35200 | 35100 | 663 |
| 513 | 20240910 | 104900 | 7869130100 | 35250 | 35200 | 35250 | 35200 | 82 |
| 514 | 20240910 | 104800 | 7866239650 | 35150 | 35250 | 35250 | 35150 | 501 |
| 515 | 20240910 | 104700 | 7848601650 | 35300 | 35200 | 35300 | 35200 | 149 |
| 516 | 20240910 | 104600 | 7843351600 | 35200 | 35200 | 35250 | 35200 | 683 |
| 517 | 20240910 | 104500 | 7819290150 | 35250 | 35350 | 35350 | 35250 | 560 |
| 518 | 20240910 | 104400 | 7799532950 | 35350 | 35350 | 35350 | 35300 | 97 |
| 519 | 20240910 | 104300 | 7796104050 | 35300 | 35300 | 35300 | 35250 | 121 |
| 520 | 20240910 | 104200 | 7791832850 | 35300 | 35250 | 35300 | 35250 | 212 |
| 521 | 20240910 | 104100 | 7784355750 | 35200 | 35250 | 35250 | 35200 | 121 |
| 522 | 20240910 | 104000 | 7780094400 | 35250 | 35300 | 35300 | 35250 | 648 |
| 523 | 20240910 | 103900 | 7757250650 | 35300 | 35300 | 35300 | 35250 | 244 |
| 524 | 20240910 | 103800 | 7748642450 | 35300 | 35300 | 35300 | 35300 | 257 |
| 525 | 20240910 | 103700 | 7739570350 | 35300 | 35350 | 35350 | 35300 | 88 |
| 526 | 20240910 | 103600 | 7736461300 | 35400 | 35400 | 35400 | 35350 | 145 |
| 527 | 20240910 | 103500 | 7731331250 | 35400 | 35400 | 35450 | 35350 | 744 |
| 528 | 20240910 | 103400 | 7704995300 | 35400 | 35350 | 35400 | 35350 | 466 |
| 529 | 20240910 | 103300 | 7688506650 | 35300 | 35350 | 35400 | 35300 | 538 |
| 530 | 20240910 | 103200 | 7669474150 | 35350 | 35350 | 35350 | 35300 | 223 |
| 531 | 20240910 | 103100 | 7661599900 | 35350 | 35400 | 35450 | 35350 | 3109 |
| 532 | 20240910 | 103000 | 7551543550 | 35400 | 35450 | 35500 | 35400 | 2394 |
| 533 | 20240910 | 102900 | 7466769650 | 35450 | 35500 | 35500 | 35400 | 1490 |
| 534 | 20240910 | 102800 | 7413928950 | 35500 | 35450 | 35500 | 35400 | 4580 |
| 535 | 20240910 | 102700 | 7251548750 | 35450 | 35400 | 35450 | 35400 | 1106 |
| 536 | 20240910 | 102600 | 7212385100 | 35400 | 35300 | 35400 | 35250 | 1251 |
| 537 | 20240910 | 102500 | 7168191800 | 35300 | 35200 | 35300 | 35150 | 1476 |
| 538 | 20240910 | 102400 | 7116171350 | 35150 | 35200 | 35200 | 35150 | 89 |
| 539 | 20240910 | 102300 | 7113040950 | 35150 | 35150 | 35200 | 35150 | 231 |
| 540 | 20240910 | 102200 | 7104921000 | 35150 | 35200 | 35250 | 35100 | 137 |
| 541 | 20240910 | 102100 | 7100104050 | 35250 | 35150 | 35250 | 35150 | 374 |
| 542 | 20240910 | 102000 | 7086949500 | 35200 | 35150 | 35200 | 35150 | 276 |
| 543 | 20240910 | 101900 | 7077236000 | 35150 | 35100 | 35150 | 35050 | 602 |
| 544 | 20240910 | 101800 | 7056107300 | 35100 | 35150 | 35150 | 35050 | 203 |
| 545 | 20240910 | 101700 | 7048979600 | 35150 | 35100 | 35150 | 35050 | 553 |
| 546 | 20240910 | 101600 | 7029568550 | 35100 | 35100 | 35100 | 35000 | 68 |
| 547 | 20240910 | 101500 | 7027184250 | 35000 | 35000 | 35100 | 35000 | 1013 |
| 548 | 20240910 | 101400 | 6991697550 | 35100 | 35000 | 35100 | 34950 | 1680 |
| 549 | 20240910 | 101300 | 6932875650 | 35050 | 35100 | 35150 | 35050 | 785 |
| 550 | 20240910 | 101200 | 6905335450 | 35150 | 35100 | 35250 | 35100 | 1160 |
| 551 | 20240910 | 101100 | 6864540650 | 35200 | 35300 | 35350 | 35100 | 1535 |
| 552 | 20240910 | 101000 | 6810445950 | 35350 | 35450 | 35450 | 35350 | 2010 |
| 553 | 20240910 | 100900 | 6739239650 | 35400 | 35450 | 35500 | 35350 | 1849 |
| 554 | 20240910 | 100800 | 6673795200 | 35400 | 35300 | 35500 | 35250 | 3752 |
| 555 | 20240910 | 100700 | 6541000300 | 35250 | 35250 | 35250 | 35150 | 1420 |
| 556 | 20240910 | 100600 | 6490996150 | 35250 | 35300 | 35350 | 35200 | 1427 |
| 557 | 20240910 | 100500 | 6440660150 | 35350 | 35300 | 35350 | 35250 | 715 |
| 558 | 20240910 | 100400 | 6415422250 | 35300 | 35250 | 35400 | 35250 | 2320 |
| 559 | 20240910 | 100300 | 6333478150 | 35250 | 35150 | 35300 | 35100 | 4091 |
| 560 | 20240910 | 100200 | 6189568950 | 35150 | 35150 | 35200 | 35100 | 975 |
| 561 | 20240910 | 100100 | 6155314450 | 35200 | 35000 | 35200 | 35000 | 1407 |
| 562 | 20240910 | 100000 | 6106000150 | 35000 | 35000 | 35000 | 34950 | 1750 |
| 563 | 20240910 | 095900 | 6044756750 | 35000 | 34900 | 35000 | 34900 | 1107 |
| 564 | 20240910 | 095800 | 6006041950 | 34900 | 35050 | 35050 | 34900 | 2090 |
| 565 | 20240910 | 095700 | 5932942850 | 35050 | 34950 | 35050 | 34950 | 599 |
| 566 | 20240910 | 095600 | 5911979500 | 34950 | 34850 | 35000 | 34850 | 1493 |
| 567 | 20240910 | 095500 | 5859852100 | 34850 | 34850 | 34900 | 34750 | 1603 |
| 568 | 20240910 | 095400 | 5803988350 | 34900 | 34750 | 34900 | 34700 | 4366 |
| 569 | 20240910 | 095300 | 5652176350 | 34750 | 34750 | 34750 | 34750 | 713 |
| 570 | 20240910 | 095200 | 5627399600 | 34800 | 34800 | 34800 | 34750 | 564 |
| 571 | 20240910 | 095100 | 5607795650 | 34800 | 34700 | 34800 | 34700 | 741 |
| 572 | 20240910 | 095000 | 5582048500 | 34700 | 34650 | 34700 | 34650 | 539 |
| 573 | 20240910 | 094900 | 5563359250 | 34550 | 34600 | 34600 | 34550 | 955 |
| 574 | 20240910 | 094800 | 5530363900 | 34550 | 34600 | 34600 | 34500 | 944 |
| 575 | 20240910 | 094700 | 5497747900 | 34600 | 34600 | 34600 | 34600 | 848 |
| 576 | 20240910 | 094600 | 5468407100 | 34550 | 34600 | 34600 | 34500 | 681 |
| 577 | 20240910 | 094500 | 5444895000 | 34550 | 34550 | 34600 | 34500 | 295 |
| 578 | 20240910 | 094400 | 5434699800 | 34550 | 34450 | 34550 | 34400 | 1277 |
| 579 | 20240910 | 094300 | 5390658150 | 34450 | 34400 | 34450 | 34400 | 1199 |
| 580 | 20240910 | 094200 | 5349377600 | 34400 | 34350 | 34400 | 34350 | 239 |
| 581 | 20240910 | 094100 | 5341156900 | 34300 | 34350 | 34500 | 34300 | 1170 |
| 582 | 20240910 | 094000 | 5300973750 | 34350 | 34250 | 34400 | 34200 | 1059 |
| 583 | 20240910 | 093900 | 5264707000 | 34250 | 34400 | 34500 | 34250 | 2323 |
| 584 | 20240910 | 093800 | 5184942400 | 34400 | 34450 | 34550 | 34400 | 2078 |
| 585 | 20240910 | 093700 | 5113376250 | 34450 | 34500 | 34500 | 34450 | 369 |
| 586 | 20240910 | 093600 | 5100648050 | 34500 | 34500 | 34500 | 34450 | 814 |
| 587 | 20240910 | 093500 | 5072597050 | 34500 | 34600 | 34600 | 34450 | 4787 |
| 588 | 20240910 | 093400 | 4907357300 | 34600 | 34650 | 34650 | 34600 | 725 |
| 589 | 20240910 | 093300 | 4882270850 | 34650 | 34700 | 34700 | 34650 | 185 |
| 590 | 20240910 | 093200 | 4875860300 | 34700 | 34700 | 34700 | 34600 | 166 |
| 591 | 20240910 | 093100 | 4870105450 | 34550 | 34550 | 34650 | 34550 | 265 |
| 592 | 20240910 | 093000 | 4860937800 | 34550 | 34700 | 34700 | 34500 | 3005 |
| 593 | 20240910 | 092900 | 4756984800 | 34700 | 34650 | 34700 | 34650 | 249 |
| 594 | 20240910 | 092800 | 4748347100 | 34650 | 34700 | 34750 | 34650 | 492 |
| 595 | 20240910 | 092700 | 4731285600 | 34700 | 34700 | 34750 | 34600 | 1098 |
| 596 | 20240910 | 092600 | 4693260000 | 34700 | 34700 | 34700 | 34550 | 1433 |
| 597 | 20240910 | 092500 | 4643617750 | 34750 | 34600 | 34800 | 34500 | 14165 |
| 598 | 20240910 | 092400 | 4152728600 | 34650 | 34600 | 34700 | 34600 | 385 |
| 599 | 20240910 | 092300 | 4139390800 | 34650 | 34700 | 34800 | 34650 | 1164 |
| 600 | 20240910 | 092200 | 4099000300 | 34700 | 34600 | 34800 | 34550 | 1857 |
| 601 | 20240910 | 092100 | 4034610600 | 34600 | 34700 | 34700 | 34600 | 2881 |
| 602 | 20240910 | 092000 | 3934825350 | 34650 | 34800 | 34800 | 34650 | 3154 |
| 603 | 20240910 | 091900 | 3825424550 | 34800 | 34950 | 34950 | 34800 | 2962 |
| 604 | 20240910 | 091800 | 3722195600 | 34950 | 34800 | 34950 | 34800 | 1649 |
| 605 | 20240910 | 091700 | 3664659400 | 34800 | 34700 | 34850 | 34650 | 582 |
| 606 | 20240910 | 091600 | 3644434800 | 34700 | 34700 | 34700 | 34650 | 3082 |
| 607 | 20240910 | 091500 | 3537540000 | 34700 | 34700 | 34700 | 34650 | 761 |
| 608 | 20240910 | 091400 | 3511134400 | 34700 | 34700 | 34700 | 34650 | 2107 |
| 609 | 20240910 | 091300 | 3438056400 | 34700 | 34800 | 34850 | 34650 | 6136 |
| 610 | 20240910 | 091200 | 3224735150 | 34800 | 35100 | 35100 | 34800 | 6842 |
| 611 | 20240910 | 091100 | 2985611450 | 35100 | 35250 | 35250 | 35000 | 3416 |
| 612 | 20240910 | 091000 | 2865670250 | 35250 | 35550 | 35550 | 35200 | 16017 |
| 613 | 20240910 | 090900 | 2298283400 | 35500 | 35400 | 35600 | 35400 | 6185 |
| 614 | 20240910 | 090800 | 2078698000 | 35400 | 35250 | 35500 | 35150 | 6929 |
| 615 | 20240910 | 090700 | 1833141750 | 35200 | 35350 | 35550 | 35200 | 9644 |
| 616 | 20240910 | 090600 | 1491421900 | 35300 | 35050 | 35350 | 34850 | 6182 |
| 617 | 20240910 | 090500 | 1274202450 | 35050 | 35000 | 35100 | 34950 | 1687 |
| 618 | 20240910 | 090400 | 1215060200 | 35100 | 34900 | 35100 | 34850 | 4867 |
| 619 | 20240910 | 090300 | 1044790500 | 34850 | 35100 | 35150 | 34850 | 5023 |
| 620 | 20240910 | 090200 | 868976200 | 35100 | 34900 | 35100 | 34850 | 4201 |
| 621 | 20240910 | 090100 | 722098450 | 34950 | 35200 | 35350 | 34850 | 12403 |
| 622 | 20240910 | 090000 | 288081550 | 35250 | 34850 | 35250 | 34850 | 8239 |