32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 184500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 7296 |
| 3 | 20240913 | 184400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240913 | 184300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240913 | 184200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240913 | 184100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240913 | 184000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240913 | 183900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240913 | 183800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240913 | 183700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240913 | 183600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240913 | 183500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240913 | 183400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240913 | 183300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240913 | 183200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240913 | 183100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240913 | 183000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240913 | 182900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240913 | 182800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240913 | 182700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240913 | 182600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240913 | 182500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240913 | 182400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240913 | 182300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240913 | 182200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240913 | 182100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240913 | 182000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240913 | 181900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240913 | 181800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240913 | 181700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240913 | 181600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240913 | 181500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 7296 |
| 33 | 20240913 | 181400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240913 | 181300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240913 | 181200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240913 | 181100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240913 | 181000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240913 | 180900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240913 | 180800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240913 | 180700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240913 | 180600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240913 | 180500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240913 | 180400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240913 | 180300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240913 | 180200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240913 | 180100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240913 | 180000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240913 | 175900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240913 | 175800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240913 | 175700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240913 | 175600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240913 | 175500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240913 | 175400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240913 | 175300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240913 | 175200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240913 | 175100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240913 | 175000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240913 | 174900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240913 | 174800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240913 | 174700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240913 | 174600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240913 | 174500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 7296 |
| 63 | 20240913 | 174400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240913 | 174300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240913 | 174200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240913 | 174100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240913 | 174000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240913 | 173900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240913 | 173800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240913 | 173700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240913 | 173600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240913 | 173500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240913 | 173400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240913 | 173300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240913 | 173200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240913 | 173100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240913 | 173000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240913 | 172900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240913 | 172800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240913 | 172700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240913 | 172600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240913 | 172500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240913 | 172400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240913 | 172300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240913 | 172200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240913 | 172100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240913 | 172000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240913 | 171900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240913 | 171800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240913 | 171700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240913 | 171600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240913 | 171500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 7296 |
| 93 | 20240913 | 171400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240913 | 171300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240913 | 171200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240913 | 171100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240913 | 171000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240913 | 170900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240913 | 170800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240913 | 170700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240913 | 170600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240913 | 170500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240913 | 170400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240913 | 170300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240913 | 170200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240913 | 170100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240913 | 170000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240913 | 165900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240913 | 165800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240913 | 165700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240913 | 165600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240913 | 165500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240913 | 165400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240913 | 165300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240913 | 165200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240913 | 165100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240913 | 165000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240913 | 164900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240913 | 164800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240913 | 164700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240913 | 164600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240913 | 164500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 7296 |
| 123 | 20240913 | 164400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240913 | 164300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240913 | 164200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240913 | 164100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240913 | 164000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240913 | 163900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240913 | 163800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240913 | 163700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240913 | 163600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240913 | 163500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240913 | 163400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240913 | 163300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240913 | 163200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240913 | 163100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240913 | 163000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240913 | 162900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240913 | 162800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240913 | 162700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240913 | 162600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240913 | 162500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240913 | 162400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240913 | 162300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240913 | 162200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240913 | 162100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240913 | 162000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240913 | 161900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240913 | 161800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240913 | 161700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240913 | 161600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240913 | 161500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 7296 |
| 153 | 20240913 | 161400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240913 | 161300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240913 | 161200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240913 | 161100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240913 | 161000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240913 | 160900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240913 | 160800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240913 | 160700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240913 | 160600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240913 | 160500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240913 | 160400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240913 | 160300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240913 | 160200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240913 | 160100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240913 | 160000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240913 | 155900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240913 | 155800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240913 | 155700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240913 | 155600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240913 | 155500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240913 | 155400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240913 | 155300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240913 | 155200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240913 | 155100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240913 | 155000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240913 | 154900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240913 | 154800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240913 | 154700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240913 | 154600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240913 | 154500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 7296 |
| 183 | 20240913 | 154400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240913 | 154300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240913 | 154200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240913 | 154100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240913 | 154000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240913 | 153900 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240913 | 153800 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240913 | 153700 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240913 | 153600 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240913 | 153500 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240913 | 153400 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240913 | 153300 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240913 | 153200 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240913 | 153100 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240913 | 153000 | 11730058700 | 32800 | 32800 | 32800 | 32800 | 7296 |
| 198 | 20240913 | 152900 | 11490749900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240913 | 152800 | 11490749900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240913 | 152700 | 11490749900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240913 | 152600 | 11490749900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240913 | 152500 | 11490749900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240913 | 152400 | 11490749900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240913 | 152300 | 11490749900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240913 | 152200 | 11490749900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20240913 | 152100 | 11490749900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20240913 | 152000 | 11490749900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20240913 | 151900 | 11490749900 | 32800 | 32750 | 32800 | 32750 | 698 |
| 209 | 20240913 | 151800 | 11467868650 | 32800 | 32750 | 32800 | 32700 | 1193 |
| 210 | 20240913 | 151700 | 11428796050 | 32750 | 32750 | 32750 | 32700 | 330 |
| 211 | 20240913 | 151600 | 11417989600 | 32800 | 32750 | 32800 | 32700 | 1562 |
| 212 | 20240913 | 151500 | 11366803500 | 32750 | 32800 | 32800 | 32700 | 698 |
| 213 | 20240913 | 151400 | 11343948950 | 32800 | 32750 | 32800 | 32700 | 1494 |
| 214 | 20240913 | 151300 | 11295037350 | 32750 | 32800 | 32800 | 32750 | 1173 |
| 215 | 20240913 | 151200 | 11256616600 | 32750 | 32750 | 32800 | 32700 | 283 |
| 216 | 20240913 | 151100 | 11247346700 | 32750 | 32800 | 32800 | 32700 | 1737 |
| 217 | 20240913 | 151000 | 11190452150 | 32750 | 32800 | 32800 | 32750 | 435 |
| 218 | 20240913 | 150900 | 11176201400 | 32750 | 32800 | 32800 | 32750 | 365 |
| 219 | 20240913 | 150800 | 11164230000 | 32800 | 32800 | 32800 | 32750 | 1017 |
| 220 | 20240913 | 150700 | 11130872650 | 32800 | 32800 | 32850 | 32750 | 1003 |
| 221 | 20240913 | 150600 | 11097970600 | 32850 | 32800 | 32850 | 32800 | 1083 |
| 222 | 20240913 | 150500 | 11062439450 | 32800 | 32850 | 32850 | 32800 | 1636 |
| 223 | 20240913 | 150400 | 11008766200 | 32850 | 32850 | 32900 | 32800 | 901 |
| 224 | 20240913 | 150300 | 10979171600 | 32850 | 32850 | 32900 | 32850 | 971 |
| 225 | 20240913 | 150200 | 10947270600 | 32850 | 32850 | 32850 | 32800 | 493 |
| 226 | 20240913 | 150100 | 10931076050 | 32900 | 32850 | 32900 | 32850 | 2067 |
| 227 | 20240913 | 150000 | 10863161750 | 32900 | 32950 | 33000 | 32850 | 2401 |
| 228 | 20240913 | 145900 | 10784114150 | 32950 | 33000 | 33000 | 32950 | 71 |
| 229 | 20240913 | 145800 | 10781772750 | 33000 | 32950 | 33000 | 32950 | 335 |
| 230 | 20240913 | 145700 | 10770726950 | 32950 | 33000 | 33000 | 32950 | 144 |
| 231 | 20240913 | 145600 | 10765978250 | 33000 | 33000 | 33000 | 32950 | 117 |
| 232 | 20240913 | 145500 | 10762119100 | 32950 | 32950 | 33000 | 32950 | 135 |
| 233 | 20240913 | 145400 | 10757666500 | 32950 | 32950 | 33000 | 32950 | 184 |
| 234 | 20240913 | 145300 | 10751597350 | 33000 | 33000 | 33000 | 32950 | 122 |
| 235 | 20240913 | 145200 | 10747571850 | 33000 | 32950 | 33000 | 32950 | 124 |
| 236 | 20240913 | 145100 | 10743481300 | 32950 | 32900 | 32950 | 32900 | 364 |
| 237 | 20240913 | 145000 | 10731487800 | 32950 | 32950 | 32950 | 32900 | 171 |
| 238 | 20240913 | 144900 | 10725853600 | 32900 | 32950 | 32950 | 32900 | 81 |
| 239 | 20240913 | 144800 | 10723186050 | 32950 | 32950 | 32950 | 32900 | 128 |
| 240 | 20240913 | 144700 | 10718969950 | 32900 | 32900 | 32950 | 32900 | 81 |
| 241 | 20240913 | 144600 | 10716301350 | 32900 | 32950 | 32950 | 32900 | 166 |
| 242 | 20240913 | 144500 | 10710832400 | 32900 | 32950 | 32950 | 32900 | 130 |
| 243 | 20240913 | 144400 | 10706549250 | 32900 | 32950 | 32950 | 32850 | 85 |
| 244 | 20240913 | 144300 | 10703749900 | 32900 | 32900 | 32950 | 32850 | 466 |
| 245 | 20240913 | 144200 | 10688408650 | 32900 | 32900 | 32950 | 32850 | 1433 |
| 246 | 20240913 | 144100 | 10641236650 | 32900 | 32850 | 32900 | 32800 | 158 |
| 247 | 20240913 | 144000 | 10636044250 | 32900 | 32900 | 32900 | 32850 | 104 |
| 248 | 20240913 | 143900 | 10632625400 | 32850 | 32850 | 32900 | 32850 | 178 |
| 249 | 20240913 | 143800 | 10626773600 | 32850 | 32900 | 32900 | 32800 | 107 |
| 250 | 20240913 | 143700 | 10623256800 | 32850 | 32800 | 32850 | 32800 | 197 |
| 251 | 20240913 | 143600 | 10616785650 | 32800 | 32800 | 32900 | 32800 | 108 |
| 252 | 20240913 | 143500 | 10613238100 | 32850 | 32800 | 32900 | 32800 | 404 |
| 253 | 20240913 | 143400 | 10599962100 | 32800 | 32850 | 32850 | 32800 | 175 |
| 254 | 20240913 | 143300 | 10594218600 | 32850 | 32900 | 32900 | 32850 | 107 |
| 255 | 20240913 | 143200 | 10590702300 | 32900 | 32850 | 32900 | 32850 | 152 |
| 256 | 20240913 | 143100 | 10585706800 | 32850 | 32800 | 32900 | 32800 | 251 |
| 257 | 20240913 | 143000 | 10577458650 | 32800 | 32850 | 32850 | 32800 | 121 |
| 258 | 20240913 | 142900 | 10573485050 | 32800 | 32800 | 32850 | 32800 | 88 |
| 259 | 20240913 | 142800 | 10570596650 | 32850 | 32900 | 32900 | 32800 | 145 |
| 260 | 20240913 | 142700 | 10565830800 | 32900 | 32850 | 32900 | 32800 | 190 |
| 261 | 20240913 | 142600 | 10559592500 | 32800 | 32800 | 32900 | 32800 | 680 |
| 262 | 20240913 | 142500 | 10537256500 | 32850 | 32800 | 32850 | 32800 | 52 |
| 263 | 20240913 | 142400 | 10535548650 | 32850 | 32850 | 32900 | 32800 | 235 |
| 264 | 20240913 | 142300 | 10527829700 | 32800 | 32900 | 32900 | 32800 | 129 |
| 265 | 20240913 | 142200 | 10523590350 | 32850 | 32900 | 32900 | 32800 | 2584 |
| 266 | 20240913 | 142100 | 10438706000 | 32900 | 32850 | 32950 | 32850 | 38 |
| 267 | 20240913 | 142000 | 10437455800 | 32900 | 32850 | 32950 | 32850 | 116 |
| 268 | 20240913 | 141900 | 10433635400 | 32850 | 32900 | 32950 | 32850 | 35 |
| 269 | 20240913 | 141800 | 10432483950 | 32850 | 32900 | 32950 | 32850 | 230 |
| 270 | 20240913 | 141700 | 10424915350 | 32900 | 32900 | 32950 | 32850 | 453 |
| 271 | 20240913 | 141600 | 10410011850 | 32900 | 32850 | 32950 | 32850 | 173 |
| 272 | 20240913 | 141500 | 10404319200 | 32850 | 32850 | 32950 | 32850 | 300 |
| 273 | 20240913 | 141400 | 10394449650 | 32850 | 32850 | 32900 | 32850 | 35 |
| 274 | 20240913 | 141300 | 10393298700 | 32850 | 32850 | 32900 | 32850 | 172 |
| 275 | 20240913 | 141200 | 10387641700 | 32900 | 32850 | 32900 | 32850 | 30 |
| 276 | 20240913 | 141100 | 10386654900 | 32900 | 32900 | 32950 | 32900 | 425 |
| 277 | 20240913 | 141000 | 10372671050 | 32900 | 32950 | 32950 | 32900 | 34 |
| 278 | 20240913 | 140900 | 10371551000 | 32900 | 32950 | 32950 | 32900 | 121 |
| 279 | 20240913 | 140800 | 10367564400 | 32950 | 32900 | 32950 | 32850 | 280 |
| 280 | 20240913 | 140700 | 10358349650 | 32900 | 32850 | 32900 | 32850 | 1325 |
| 281 | 20240913 | 140600 | 10314757400 | 32900 | 32900 | 32900 | 32850 | 116 |
| 282 | 20240913 | 140500 | 10310944850 | 32850 | 32800 | 32850 | 32800 | 329 |
| 283 | 20240913 | 140400 | 10300137550 | 32850 | 32850 | 32900 | 32850 | 977 |
| 284 | 20240913 | 140300 | 10268041350 | 32850 | 32900 | 32950 | 32850 | 3533 |
| 285 | 20240913 | 140200 | 10151762450 | 32950 | 32900 | 32950 | 32900 | 30 |
| 286 | 20240913 | 140100 | 10150774550 | 32950 | 32900 | 32950 | 32900 | 266 |
| 287 | 20240913 | 140000 | 10142015200 | 32900 | 32950 | 32950 | 32900 | 63 |
| 288 | 20240913 | 135900 | 10139939550 | 32950 | 32900 | 32950 | 32900 | 76 |
| 289 | 20240913 | 135800 | 10137435750 | 32900 | 32950 | 32950 | 32900 | 122 |
| 290 | 20240913 | 135700 | 10133416100 | 32950 | 32900 | 32950 | 32900 | 410 |
| 291 | 20240913 | 135600 | 10119918500 | 32950 | 32950 | 32950 | 32900 | 454 |
| 292 | 20240913 | 135500 | 10104959500 | 32950 | 32900 | 32950 | 32900 | 47 |
| 293 | 20240913 | 135400 | 10103411200 | 32950 | 32950 | 32950 | 32900 | 200 |
| 294 | 20240913 | 135300 | 10096821450 | 32900 | 33050 | 33150 | 32900 | 3310 |
| 295 | 20240913 | 135200 | 9987645050 | 33100 | 33100 | 33150 | 33050 | 653 |
| 296 | 20240913 | 135100 | 9966033250 | 33150 | 32950 | 33200 | 32950 | 16920 |
| 297 | 20240913 | 135000 | 9407624500 | 33000 | 32950 | 33000 | 32950 | 772 |
| 298 | 20240913 | 134900 | 9382151350 | 32950 | 33000 | 33000 | 32950 | 71 |
| 299 | 20240913 | 134800 | 9379810750 | 32950 | 33000 | 33000 | 32950 | 716 |
| 300 | 20240913 | 134700 | 9356184600 | 32950 | 32950 | 33000 | 32950 | 4933 |
| 301 | 20240913 | 134600 | 9193498350 | 32900 | 32900 | 32950 | 32900 | 338 |
| 302 | 20240913 | 134500 | 9182373450 | 32900 | 32900 | 32900 | 32850 | 225 |
| 303 | 20240913 | 134400 | 9174971150 | 32850 | 32850 | 32900 | 32850 | 38 |
| 304 | 20240913 | 134300 | 9173721200 | 32850 | 32850 | 32900 | 32850 | 36 |
| 305 | 20240913 | 134200 | 9172537000 | 32850 | 32900 | 32900 | 32850 | 131 |
| 306 | 20240913 | 134100 | 9168227350 | 32850 | 32900 | 32900 | 32850 | 6 |
| 307 | 20240913 | 134000 | 9168030150 | 32850 | 32850 | 32900 | 32850 | 28 |
| 308 | 20240913 | 133900 | 9167109250 | 32850 | 32900 | 32900 | 32850 | 149 |
| 309 | 20240913 | 133800 | 9162208950 | 32850 | 32800 | 32850 | 32800 | 546 |
| 310 | 20240913 | 133700 | 9144273100 | 32850 | 32850 | 32850 | 32800 | 62 |
| 311 | 20240913 | 133600 | 9142238200 | 32800 | 32850 | 32850 | 32800 | 408 |
| 312 | 20240913 | 133500 | 9128855450 | 32850 | 32800 | 32850 | 32800 | 118 |
| 313 | 20240913 | 133400 | 9124979350 | 32800 | 32850 | 32850 | 32800 | 30 |
| 314 | 20240913 | 133300 | 9123994150 | 32850 | 32850 | 32850 | 32800 | 145 |
| 315 | 20240913 | 133200 | 9119234200 | 32850 | 32800 | 32850 | 32800 | 231 |
| 316 | 20240913 | 133100 | 9111646050 | 32800 | 32850 | 32850 | 32800 | 114 |
| 317 | 20240913 | 133000 | 9107901350 | 32800 | 32850 | 32900 | 32800 | 94 |
| 318 | 20240913 | 132900 | 9104813400 | 32850 | 32850 | 32850 | 32850 | 29 |
| 319 | 20240913 | 132800 | 9103860750 | 32850 | 32900 | 32900 | 32800 | 58 |
| 320 | 20240913 | 132700 | 9101954050 | 32900 | 32850 | 32900 | 32850 | 249 |
| 321 | 20240913 | 132600 | 9093770300 | 32800 | 32900 | 32900 | 32800 | 633 |
| 322 | 20240913 | 132500 | 9072974400 | 32900 | 32900 | 32900 | 32850 | 50 |
| 323 | 20240913 | 132400 | 9071331750 | 32900 | 32900 | 32900 | 32850 | 126 |
| 324 | 20240913 | 132300 | 9067186400 | 32900 | 32850 | 32900 | 32850 | 24 |
| 325 | 20240913 | 132200 | 9066396900 | 32850 | 32900 | 32900 | 32850 | 355 |
| 326 | 20240913 | 132100 | 9054717500 | 32900 | 32900 | 32950 | 32900 | 50 |
| 327 | 20240913 | 132000 | 9053070800 | 32900 | 32900 | 32950 | 32900 | 188 |
| 328 | 20240913 | 131900 | 9046881400 | 32950 | 32950 | 32950 | 32900 | 38 |
| 329 | 20240913 | 131800 | 9045629550 | 32900 | 32950 | 32950 | 32900 | 33 |
| 330 | 20240913 | 131700 | 9044543650 | 32850 | 32900 | 32900 | 32850 | 50 |
| 331 | 20240913 | 131600 | 9042899750 | 32950 | 32850 | 32950 | 32850 | 240 |
| 332 | 20240913 | 131500 | 9035005500 | 32950 | 32900 | 32950 | 32850 | 70 |
| 333 | 20240913 | 131400 | 9032704700 | 32900 | 32850 | 32900 | 32850 | 73 |
| 334 | 20240913 | 131300 | 9030305150 | 32850 | 32850 | 32850 | 32850 | 111 |
| 335 | 20240913 | 131200 | 9026658800 | 32950 | 32900 | 32950 | 32900 | 121 |
| 336 | 20240913 | 131100 | 9022673800 | 32900 | 32900 | 32900 | 32900 | 58 |
| 337 | 20240913 | 131000 | 9020765600 | 32900 | 32900 | 32900 | 32850 | 260 |
| 338 | 20240913 | 130900 | 9012223150 | 32950 | 32900 | 32950 | 32900 | 154 |
| 339 | 20240913 | 130800 | 9007151350 | 32900 | 32850 | 32900 | 32850 | 33 |
| 340 | 20240913 | 130700 | 9006065750 | 32900 | 32950 | 32950 | 32900 | 40 |
| 341 | 20240913 | 130600 | 9004748250 | 32950 | 32950 | 32950 | 32950 | 7 |
| 342 | 20240913 | 130500 | 9004517600 | 32900 | 32900 | 32900 | 32900 | 115 |
| 343 | 20240913 | 130400 | 9000734100 | 32950 | 32900 | 32950 | 32900 | 158 |
| 344 | 20240913 | 130300 | 8995535800 | 32850 | 32950 | 32950 | 32850 | 581 |
| 345 | 20240913 | 130200 | 8976446750 | 32900 | 32950 | 32950 | 32900 | 196 |
| 346 | 20240913 | 130100 | 8969997300 | 32900 | 32950 | 32950 | 32900 | 83 |
| 347 | 20240913 | 130000 | 8967262500 | 32950 | 32950 | 32950 | 32950 | 13 |
| 348 | 20240913 | 125900 | 8966834150 | 32950 | 32950 | 32950 | 32950 | 12 |
| 349 | 20240913 | 125800 | 8966438750 | 32950 | 32950 | 32950 | 32950 | 98 |
| 350 | 20240913 | 125700 | 8963209650 | 32950 | 32950 | 32950 | 32900 | 100 |
| 351 | 20240913 | 125600 | 8959915350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 352 | 20240913 | 125500 | 8959915350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 353 | 20240913 | 125400 | 8959915350 | 32950 | 32950 | 32950 | 32950 | 107 |
| 354 | 20240913 | 125300 | 8956389700 | 32900 | 32900 | 32900 | 32900 | 0 |
| 355 | 20240913 | 125200 | 8956389700 | 32900 | 32950 | 32950 | 32900 | 22 |
| 356 | 20240913 | 125100 | 8955665650 | 32950 | 32950 | 32950 | 32950 | 3 |
| 357 | 20240913 | 125000 | 8955566800 | 32950 | 32950 | 32950 | 32950 | 83 |
| 358 | 20240913 | 124900 | 8952831950 | 32950 | 32950 | 32950 | 32950 | 67 |
| 359 | 20240913 | 124800 | 8950624300 | 32950 | 32950 | 32950 | 32900 | 103 |
| 360 | 20240913 | 124700 | 8947230600 | 32950 | 32950 | 32950 | 32950 | 6 |
| 361 | 20240913 | 124600 | 8947032900 | 32950 | 32950 | 32950 | 32900 | 174 |
| 362 | 20240913 | 124500 | 8941303400 | 32950 | 32950 | 32950 | 32950 | 3 |
| 363 | 20240913 | 124400 | 8941204550 | 32900 | 32900 | 32900 | 32900 | 218 |
| 364 | 20240913 | 124300 | 8934032350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 365 | 20240913 | 124200 | 8934032350 | 32950 | 32900 | 32950 | 32850 | 411 |
| 366 | 20240913 | 124100 | 8920512200 | 32900 | 32850 | 32900 | 32850 | 5 |
| 367 | 20240913 | 124000 | 8920347800 | 32900 | 32900 | 32900 | 32900 | 1 |
| 368 | 20240913 | 123900 | 8920314900 | 32850 | 32900 | 32950 | 32850 | 17 |
| 369 | 20240913 | 123800 | 8919755400 | 32900 | 32900 | 32900 | 32900 | 82 |
| 370 | 20240913 | 123700 | 8917057600 | 32850 | 32850 | 32850 | 32850 | 300 |
| 371 | 20240913 | 123600 | 8907202600 | 32850 | 32950 | 32950 | 32850 | 8 |
| 372 | 20240913 | 123500 | 8906939250 | 32900 | 32950 | 32950 | 32900 | 95 |
| 373 | 20240913 | 123400 | 8903809500 | 32850 | 32950 | 32950 | 32850 | 45 |
| 374 | 20240913 | 123300 | 8902330250 | 32950 | 32900 | 32950 | 32900 | 9 |
| 375 | 20240913 | 123200 | 8902033800 | 32850 | 32900 | 32900 | 32850 | 207 |
| 376 | 20240913 | 123100 | 8895224850 | 32950 | 32900 | 32950 | 32900 | 93 |
| 377 | 20240913 | 123000 | 8892161000 | 32900 | 32950 | 32950 | 32900 | 341 |
| 378 | 20240913 | 122900 | 8880940250 | 32950 | 32950 | 32950 | 32950 | 55 |
| 379 | 20240913 | 122800 | 8879128000 | 32950 | 32950 | 32950 | 32950 | 53 |
| 380 | 20240913 | 122700 | 8877381650 | 32950 | 32950 | 32950 | 32850 | 233 |
| 381 | 20240913 | 122600 | 8869716600 | 32850 | 32950 | 32950 | 32850 | 11 |
| 382 | 20240913 | 122500 | 8869354250 | 32950 | 32950 | 32950 | 32850 | 60 |
| 383 | 20240913 | 122400 | 8867377400 | 32950 | 32950 | 32950 | 32950 | 4 |
| 384 | 20240913 | 122300 | 8867245600 | 32950 | 32900 | 32950 | 32900 | 623 |
| 385 | 20240913 | 122200 | 8846744800 | 32850 | 32850 | 32850 | 32850 | 12 |
| 386 | 20240913 | 122100 | 8846350600 | 32850 | 32900 | 32900 | 32850 | 42 |
| 387 | 20240913 | 122000 | 8844970650 | 32900 | 32850 | 32900 | 32850 | 85 |
| 388 | 20240913 | 121900 | 8842174300 | 32850 | 32900 | 32900 | 32850 | 49 |
| 389 | 20240913 | 121800 | 8840563650 | 32800 | 32850 | 32900 | 32800 | 68 |
| 390 | 20240913 | 121700 | 8838329500 | 32850 | 32850 | 32900 | 32850 | 124 |
| 391 | 20240913 | 121600 | 8834256000 | 32850 | 32850 | 32850 | 32850 | 89 |
| 392 | 20240913 | 121500 | 8831332350 | 32850 | 32850 | 32850 | 32850 | 4 |
| 393 | 20240913 | 121400 | 8831200950 | 32800 | 32850 | 32850 | 32800 | 58 |
| 394 | 20240913 | 121300 | 8829298150 | 32850 | 32950 | 32950 | 32850 | 390 |
| 395 | 20240913 | 121200 | 8816468850 | 32900 | 32900 | 32900 | 32900 | 466 |
| 396 | 20240913 | 121100 | 8801137450 | 32850 | 32850 | 32850 | 32850 | 49 |
| 397 | 20240913 | 121000 | 8799527800 | 32900 | 32800 | 32900 | 32800 | 8 |
| 398 | 20240913 | 120900 | 8799265050 | 32800 | 32950 | 32950 | 32800 | 1639 |
| 399 | 20240913 | 120800 | 8745500650 | 32900 | 32850 | 32900 | 32850 | 108 |
| 400 | 20240913 | 120700 | 8741948750 | 32850 | 32850 | 32850 | 32850 | 5 |
| 401 | 20240913 | 120600 | 8741784500 | 32800 | 33000 | 33000 | 32800 | 607 |
| 402 | 20240913 | 120500 | 8721847300 | 32850 | 32900 | 32950 | 32850 | 380 |
| 403 | 20240913 | 120400 | 8709342100 | 33000 | 32900 | 33000 | 32900 | 56 |
| 404 | 20240913 | 120300 | 8707499300 | 32900 | 32950 | 32950 | 32900 | 68 |
| 405 | 20240913 | 120200 | 8705259800 | 32900 | 32900 | 32900 | 32900 | 3 |
| 406 | 20240913 | 120100 | 8705161100 | 32900 | 32900 | 33000 | 32900 | 137 |
| 407 | 20240913 | 120000 | 8700645500 | 32900 | 33000 | 33000 | 32900 | 24 |
| 408 | 20240913 | 115900 | 8699855400 | 32900 | 32900 | 32900 | 32900 | 19 |
| 409 | 20240913 | 115800 | 8699230300 | 32950 | 33000 | 33000 | 32950 | 243 |
| 410 | 20240913 | 115700 | 8691218500 | 33000 | 32950 | 33000 | 32950 | 211 |
| 411 | 20240913 | 115600 | 8684261500 | 32950 | 32950 | 32950 | 32950 | 555 |
| 412 | 20240913 | 115500 | 8665974250 | 32900 | 32900 | 32900 | 32900 | 100 |
| 413 | 20240913 | 115400 | 8662684250 | 32900 | 32900 | 32950 | 32900 | 28 |
| 414 | 20240913 | 115300 | 8661762750 | 32900 | 32900 | 32900 | 32900 | 70 |
| 415 | 20240913 | 115200 | 8659459750 | 32850 | 32900 | 32900 | 32850 | 79 |
| 416 | 20240913 | 115100 | 8656860850 | 32900 | 32900 | 32950 | 32900 | 14 |
| 417 | 20240913 | 115000 | 8656399950 | 32900 | 32950 | 32950 | 32900 | 205 |
| 418 | 20240913 | 114900 | 8649651350 | 32850 | 32900 | 32900 | 32850 | 152 |
| 419 | 20240913 | 114800 | 8644658100 | 32950 | 32950 | 32950 | 32950 | 6 |
| 420 | 20240913 | 114700 | 8644460400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 421 | 20240913 | 114600 | 8644460400 | 32950 | 32900 | 32950 | 32800 | 250 |
| 422 | 20240913 | 114500 | 8636241750 | 32850 | 32850 | 32850 | 32850 | 63 |
| 423 | 20240913 | 114400 | 8634172200 | 32850 | 32800 | 32850 | 32800 | 365 |
| 424 | 20240913 | 114300 | 8622182400 | 32800 | 32800 | 32800 | 32750 | 1069 |
| 425 | 20240913 | 114200 | 8587150650 | 32800 | 32800 | 32850 | 32800 | 1055 |
| 426 | 20240913 | 114100 | 8552541800 | 32850 | 32850 | 32850 | 32850 | 301 |
| 427 | 20240913 | 114000 | 8542653950 | 32850 | 32900 | 32900 | 32850 | 1141 |
| 428 | 20240913 | 113900 | 8505133950 | 32900 | 32950 | 32950 | 32900 | 32 |
| 429 | 20240913 | 113800 | 8504080400 | 32950 | 32950 | 32950 | 32900 | 93 |
| 430 | 20240913 | 113700 | 8501016150 | 32900 | 33050 | 33050 | 32900 | 3970 |
| 431 | 20240913 | 113600 | 8370068900 | 33050 | 33100 | 33100 | 33050 | 167 |
| 432 | 20240913 | 113500 | 8364548800 | 33050 | 33100 | 33100 | 33050 | 210 |
| 433 | 20240913 | 113400 | 8357604200 | 33050 | 33050 | 33050 | 33050 | 379 |
| 434 | 20240913 | 113300 | 8345078250 | 33100 | 33100 | 33100 | 33050 | 150 |
| 435 | 20240913 | 113200 | 8340119250 | 33050 | 33050 | 33050 | 33050 | 184 |
| 436 | 20240913 | 113100 | 8334038050 | 33050 | 33050 | 33100 | 33050 | 351 |
| 437 | 20240913 | 113000 | 8322433150 | 33100 | 33050 | 33150 | 33050 | 243 |
| 438 | 20240913 | 112900 | 8314400100 | 33050 | 33100 | 33100 | 33050 | 36 |
| 439 | 20240913 | 112800 | 8313209200 | 33100 | 33150 | 33150 | 33050 | 42 |
| 440 | 20240913 | 112700 | 8311818700 | 33150 | 33100 | 33150 | 33100 | 94 |
| 441 | 20240913 | 112600 | 8308703050 | 33050 | 33100 | 33100 | 33050 | 171 |
| 442 | 20240913 | 112500 | 8303045750 | 33100 | 33100 | 33100 | 33100 | 39 |
| 443 | 20240913 | 112400 | 8301754850 | 33100 | 33100 | 33100 | 33050 | 62 |
| 444 | 20240913 | 112300 | 8299703950 | 33100 | 33050 | 33100 | 33000 | 249 |
| 445 | 20240913 | 112200 | 8291471800 | 33050 | 33050 | 33050 | 33050 | 323 |
| 446 | 20240913 | 112100 | 8280796650 | 33050 | 33100 | 33100 | 33050 | 35 |
| 447 | 20240913 | 112000 | 8279639150 | 33050 | 33100 | 33100 | 33050 | 110 |
| 448 | 20240913 | 111900 | 8276002650 | 33100 | 33050 | 33100 | 33050 | 139 |
| 449 | 20240913 | 111800 | 8271403100 | 33050 | 33150 | 33150 | 33050 | 208 |
| 450 | 20240913 | 111700 | 8264526150 | 33100 | 33100 | 33100 | 33050 | 496 |
| 451 | 20240913 | 111600 | 8248108700 | 33100 | 33150 | 33150 | 33100 | 183 |
| 452 | 20240913 | 111500 | 8242044000 | 33100 | 33150 | 33150 | 33100 | 20 |
| 453 | 20240913 | 111400 | 8241381600 | 33150 | 33150 | 33150 | 33150 | 3 |
| 454 | 20240913 | 111300 | 8241282150 | 33100 | 33100 | 33100 | 33100 | 8 |
| 455 | 20240913 | 111200 | 8241017350 | 33100 | 33050 | 33150 | 33050 | 244 |
| 456 | 20240913 | 111100 | 8232937000 | 33050 | 33100 | 33100 | 33050 | 44 |
| 457 | 20240913 | 111000 | 8231482650 | 33100 | 33050 | 33100 | 33050 | 872 |
| 458 | 20240913 | 110900 | 8202636050 | 33050 | 33050 | 33150 | 33050 | 22 |
| 459 | 20240913 | 110800 | 8201908350 | 33050 | 33050 | 33150 | 33000 | 1016 |
| 460 | 20240913 | 110700 | 8168295150 | 33050 | 33050 | 33100 | 33050 | 1109 |
| 461 | 20240913 | 110600 | 8131642600 | 33100 | 33100 | 33100 | 33050 | 109 |
| 462 | 20240913 | 110500 | 8128039650 | 33050 | 33050 | 33100 | 33050 | 150 |
| 463 | 20240913 | 110400 | 8123081150 | 33050 | 33100 | 33100 | 33050 | 1115 |
| 464 | 20240913 | 110300 | 8086178200 | 33100 | 33150 | 33150 | 33100 | 21 |
| 465 | 20240913 | 110200 | 8085482850 | 33100 | 33200 | 33200 | 33100 | 6 |
| 466 | 20240913 | 110100 | 8085284100 | 33100 | 33150 | 33150 | 33100 | 161 |
| 467 | 20240913 | 110000 | 8079950900 | 33100 | 33200 | 33200 | 33100 | 298 |
| 468 | 20240913 | 105900 | 8070071950 | 33150 | 33150 | 33200 | 33150 | 351 |
| 469 | 20240913 | 105800 | 8058432500 | 33150 | 33150 | 33200 | 33150 | 124 |
| 470 | 20240913 | 105700 | 8054316200 | 33200 | 33150 | 33200 | 33150 | 106 |
| 471 | 20240913 | 105600 | 8050797300 | 33200 | 33150 | 33200 | 33150 | 72 |
| 472 | 20240913 | 105500 | 8048407450 | 33150 | 33200 | 33200 | 33150 | 357 |
| 473 | 20240913 | 105400 | 8036561500 | 33150 | 33150 | 33200 | 33150 | 429 |
| 474 | 20240913 | 105300 | 8022339950 | 33100 | 33150 | 33200 | 33100 | 306 |
| 475 | 20240913 | 105200 | 8012197500 | 33150 | 33100 | 33150 | 33100 | 35 |
| 476 | 20240913 | 105100 | 8011038750 | 33150 | 33150 | 33150 | 33100 | 235 |
| 477 | 20240913 | 105000 | 8003248800 | 33150 | 33100 | 33150 | 33050 | 309 |
| 478 | 20240913 | 104900 | 7993021100 | 33100 | 33050 | 33100 | 33050 | 333 |
| 479 | 20240913 | 104800 | 7982002150 | 33050 | 33100 | 33100 | 33050 | 174 |
| 480 | 20240913 | 104700 | 7976251050 | 33050 | 33050 | 33100 | 33050 | 90 |
| 481 | 20240913 | 104600 | 7973275800 | 33150 | 33150 | 33200 | 33100 | 3494 |
| 482 | 20240913 | 104500 | 7857512700 | 33150 | 33200 | 33250 | 33150 | 297 |
| 483 | 20240913 | 104400 | 7847666150 | 33250 | 33200 | 33250 | 33150 | 93 |
| 484 | 20240913 | 104300 | 7844580950 | 33200 | 33200 | 33250 | 33150 | 202 |
| 485 | 20240913 | 104200 | 7837883500 | 33250 | 33250 | 33250 | 33200 | 1164 |
| 486 | 20240913 | 104100 | 7799194950 | 33200 | 33150 | 33250 | 33150 | 137 |
| 487 | 20240913 | 104000 | 7794649700 | 33150 | 33350 | 33350 | 33150 | 2773 |
| 488 | 20240913 | 103900 | 7702447600 | 33350 | 33400 | 33400 | 33350 | 944 |
| 489 | 20240913 | 103800 | 7670959900 | 33350 | 33400 | 33400 | 33350 | 117 |
| 490 | 20240913 | 103700 | 7667052350 | 33350 | 33400 | 33400 | 33350 | 301 |
| 491 | 20240913 | 103600 | 7657007450 | 33400 | 33400 | 33400 | 33350 | 442 |
| 492 | 20240913 | 103500 | 7642257350 | 33350 | 33400 | 33400 | 33350 | 1065 |
| 493 | 20240913 | 103400 | 7606689150 | 33450 | 33500 | 33650 | 33400 | 568 |
| 494 | 20240913 | 103300 | 7587684700 | 33500 | 33450 | 33500 | 33450 | 239 |
| 495 | 20240913 | 103200 | 7579684200 | 33450 | 33500 | 33500 | 33450 | 342 |
| 496 | 20240913 | 103100 | 7568244250 | 33450 | 33500 | 33650 | 33450 | 999 |
| 497 | 20240913 | 103000 | 7534754700 | 33550 | 33600 | 33650 | 33550 | 1236 |
| 498 | 20240913 | 102900 | 7493247300 | 33650 | 33650 | 33700 | 33600 | 401 |
| 499 | 20240913 | 102800 | 7479753850 | 33700 | 33700 | 33700 | 33650 | 382 |
| 500 | 20240913 | 102700 | 7466895450 | 33700 | 33700 | 33700 | 33650 | 358 |
| 501 | 20240913 | 102600 | 7454842350 | 33650 | 33550 | 33650 | 33550 | 154 |
| 502 | 20240913 | 102500 | 7449661650 | 33600 | 33550 | 33650 | 33500 | 577 |
| 503 | 20240913 | 102400 | 7430308100 | 33550 | 33550 | 33550 | 33500 | 175 |
| 504 | 20240913 | 102300 | 7424444350 | 33550 | 33500 | 33550 | 33500 | 369 |
| 505 | 20240913 | 102200 | 7412077300 | 33550 | 33500 | 33550 | 33500 | 79 |
| 506 | 20240913 | 102100 | 7409429350 | 33500 | 33500 | 33550 | 33450 | 355 |
| 507 | 20240913 | 102000 | 7397541700 | 33500 | 33550 | 33550 | 33450 | 748 |
| 508 | 20240913 | 101900 | 7372491650 | 33550 | 33550 | 33600 | 33500 | 498 |
| 509 | 20240913 | 101800 | 7355783900 | 33600 | 33600 | 33650 | 33550 | 294 |
| 510 | 20240913 | 101700 | 7345908200 | 33600 | 33700 | 33700 | 33600 | 134 |
| 511 | 20240913 | 101600 | 7341404250 | 33700 | 33700 | 33750 | 33600 | 227 |
| 512 | 20240913 | 101500 | 7333753500 | 33600 | 33650 | 33700 | 33500 | 220 |
| 513 | 20240913 | 101400 | 7326347750 | 33550 | 33700 | 33750 | 33500 | 1610 |
| 514 | 20240913 | 101300 | 7272266750 | 33750 | 33750 | 33750 | 33650 | 208 |
| 515 | 20240913 | 101200 | 7265265050 | 33750 | 33700 | 33750 | 33650 | 236 |
| 516 | 20240913 | 101100 | 7257310300 | 33700 | 33700 | 33750 | 33700 | 630 |
| 517 | 20240913 | 101000 | 7236058150 | 33750 | 33750 | 33750 | 33650 | 287 |
| 518 | 20240913 | 100900 | 7226381200 | 33800 | 33800 | 33850 | 33650 | 485 |
| 519 | 20240913 | 100800 | 7210019550 | 33750 | 33650 | 33750 | 33650 | 1763 |
| 520 | 20240913 | 100700 | 7150613550 | 33650 | 33600 | 33650 | 33600 | 686 |
| 521 | 20240913 | 100600 | 7127550600 | 33450 | 33450 | 33600 | 33350 | 1756 |
| 522 | 20240913 | 100500 | 7068704950 | 33400 | 33400 | 33450 | 33250 | 594 |
| 523 | 20240913 | 100400 | 7048865300 | 33250 | 33350 | 33400 | 33250 | 2757 |
| 524 | 20240913 | 100300 | 6956952200 | 33350 | 33450 | 33450 | 33350 | 295 |
| 525 | 20240913 | 100200 | 6947097700 | 33450 | 33400 | 33450 | 33350 | 220 |
| 526 | 20240913 | 100100 | 6939756650 | 33350 | 33350 | 33450 | 33350 | 266 |
| 527 | 20240913 | 100000 | 6930868600 | 33450 | 33350 | 33450 | 33350 | 131 |
| 528 | 20240913 | 095900 | 6926489200 | 33350 | 33400 | 33400 | 33350 | 44 |
| 529 | 20240913 | 095800 | 6925020850 | 33400 | 33300 | 33450 | 33250 | 289 |
| 530 | 20240913 | 095700 | 6915384000 | 33250 | 33200 | 33300 | 33200 | 253 |
| 531 | 20240913 | 095600 | 6906974600 | 33250 | 33300 | 33300 | 33200 | 1202 |
| 532 | 20240913 | 095500 | 6867033350 | 33300 | 33400 | 33400 | 33300 | 1258 |
| 533 | 20240913 | 095400 | 6825117850 | 33400 | 33400 | 33450 | 33350 | 649 |
| 534 | 20240913 | 095300 | 6803441750 | 33400 | 33500 | 33500 | 33400 | 2460 |
| 535 | 20240913 | 095200 | 6721161500 | 33500 | 33500 | 33500 | 33450 | 908 |
| 536 | 20240913 | 095100 | 6690748900 | 33550 | 33500 | 33550 | 33450 | 617 |
| 537 | 20240913 | 095000 | 6670078950 | 33500 | 33450 | 33500 | 33400 | 398 |
| 538 | 20240913 | 094900 | 6656760500 | 33450 | 33350 | 33500 | 33350 | 1834 |
| 539 | 20240913 | 094800 | 6595439250 | 33350 | 33350 | 33400 | 33250 | 354 |
| 540 | 20240913 | 094700 | 6583637500 | 33200 | 33350 | 33400 | 33150 | 3514 |
| 541 | 20240913 | 094600 | 6466937400 | 33300 | 33250 | 33400 | 33250 | 160 |
| 542 | 20240913 | 094500 | 6461607350 | 33400 | 33400 | 33400 | 33250 | 2270 |
| 543 | 20240913 | 094400 | 6386056400 | 33400 | 33450 | 33500 | 33350 | 908 |
| 544 | 20240913 | 094300 | 6355722850 | 33450 | 33350 | 33500 | 33350 | 836 |
| 545 | 20240913 | 094200 | 6327771400 | 33350 | 33250 | 33400 | 33200 | 2237 |
| 546 | 20240913 | 094100 | 6253268900 | 33300 | 33500 | 33500 | 33250 | 3636 |
| 547 | 20240913 | 094000 | 6132004200 | 33500 | 33650 | 33650 | 33450 | 4945 |
| 548 | 20240913 | 093900 | 5966067900 | 33650 | 33650 | 33750 | 33650 | 1147 |
| 549 | 20240913 | 093800 | 5927469800 | 33700 | 33700 | 33750 | 33650 | 2776 |
| 550 | 20240913 | 093700 | 5834004650 | 33700 | 33750 | 33800 | 33700 | 271 |
| 551 | 20240913 | 093600 | 5824858950 | 33750 | 33600 | 33750 | 33600 | 1210 |
| 552 | 20240913 | 093500 | 5784117850 | 33600 | 33800 | 33800 | 33600 | 2176 |
| 553 | 20240913 | 093400 | 5710832250 | 33850 | 33800 | 33950 | 33800 | 935 |
| 554 | 20240913 | 093300 | 5679206700 | 33850 | 34100 | 34100 | 33850 | 1220 |
| 555 | 20240913 | 093200 | 5637844000 | 34100 | 34100 | 34100 | 33950 | 1223 |
| 556 | 20240913 | 093100 | 5596215700 | 34100 | 33950 | 34100 | 33900 | 573 |
| 557 | 20240913 | 093000 | 5576735800 | 33950 | 33900 | 34150 | 33800 | 1699 |
| 558 | 20240913 | 092900 | 5519038600 | 33900 | 34200 | 34200 | 33750 | 6273 |
| 559 | 20240913 | 092800 | 5305892650 | 34200 | 34450 | 34450 | 34200 | 1232 |
| 560 | 20240913 | 092700 | 5263651000 | 34350 | 34400 | 34550 | 34350 | 1886 |
| 561 | 20240913 | 092600 | 5198674000 | 34400 | 34350 | 34500 | 34300 | 1136 |
| 562 | 20240913 | 092500 | 5159600550 | 34350 | 34250 | 34350 | 34200 | 1492 |
| 563 | 20240913 | 092400 | 5108483200 | 34250 | 34350 | 34400 | 34250 | 1655 |
| 564 | 20240913 | 092300 | 5051686700 | 34350 | 34100 | 34400 | 34100 | 2102 |
| 565 | 20240913 | 092200 | 4979666650 | 34100 | 34150 | 34200 | 34100 | 3723 |
| 566 | 20240913 | 092100 | 4852555600 | 34150 | 34250 | 34250 | 34150 | 1748 |
| 567 | 20240913 | 092000 | 4792826950 | 34250 | 34200 | 34300 | 34150 | 2696 |
| 568 | 20240913 | 091900 | 4700563550 | 34200 | 34300 | 34400 | 34200 | 3990 |
| 569 | 20240913 | 091800 | 4563914000 | 34200 | 34600 | 34600 | 34200 | 4368 |
| 570 | 20240913 | 091700 | 4413492650 | 34650 | 34450 | 34650 | 34350 | 3540 |
| 571 | 20240913 | 091600 | 4291430550 | 34500 | 34500 | 34700 | 34500 | 6031 |
| 572 | 20240913 | 091500 | 4082975050 | 34500 | 34950 | 35000 | 34500 | 6714 |
| 573 | 20240913 | 091400 | 3849615700 | 34950 | 35050 | 35050 | 34850 | 3613 |
| 574 | 20240913 | 091300 | 3723314150 | 35000 | 35000 | 35050 | 34900 | 4239 |
| 575 | 20240913 | 091200 | 3574977450 | 35000 | 35050 | 35100 | 34750 | 8096 |
| 576 | 20240913 | 091100 | 3292315700 | 35100 | 35250 | 35350 | 34900 | 8750 |
| 577 | 20240913 | 091000 | 2984864350 | 35250 | 35000 | 35350 | 34850 | 11270 |
| 578 | 20240913 | 090900 | 2588954950 | 34900 | 35050 | 35100 | 34800 | 7544 |
| 579 | 20240913 | 090800 | 2325175350 | 34950 | 34900 | 35100 | 34800 | 13071 |
| 580 | 20240913 | 090700 | 1868063600 | 34950 | 34700 | 35000 | 34500 | 8303 |
| 581 | 20240913 | 090600 | 1578726700 | 34700 | 34400 | 34700 | 34400 | 7563 |
| 582 | 20240913 | 090500 | 1317478800 | 34450 | 34150 | 34500 | 34100 | 6998 |
| 583 | 20240913 | 090400 | 1077288800 | 34150 | 34000 | 34250 | 33850 | 6149 |
| 584 | 20240913 | 090300 | 867384600 | 33950 | 33700 | 34000 | 33600 | 9263 |
| 585 | 20240913 | 090200 | 553621050 | 33700 | 33450 | 33850 | 33450 | 5553 |
| 586 | 20240913 | 090100 | 366774550 | 33400 | 33150 | 33450 | 33100 | 5295 |
| 587 | 20240913 | 090000 | 190812150 | 33100 | 33000 | 33150 | 33000 | 5767 |