31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 183400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 14428 |
| 3 | 20240911 | 183300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240911 | 183200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240911 | 183100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240911 | 183000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240911 | 182900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240911 | 182800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240911 | 182700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240911 | 182600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240911 | 182500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240911 | 182400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240911 | 182300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240911 | 182200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240911 | 182100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240911 | 182000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240911 | 181900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240911 | 181800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240911 | 181700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240911 | 181600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240911 | 181500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240911 | 181400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240911 | 181300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240911 | 181200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240911 | 181100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240911 | 181000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240911 | 180900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240911 | 180800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240911 | 180700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240911 | 180600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240911 | 180500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240911 | 180400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 14428 |
| 33 | 20240911 | 180300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240911 | 180200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240911 | 180100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240911 | 180000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240911 | 175900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240911 | 175800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240911 | 175700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240911 | 175600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240911 | 175500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240911 | 175400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240911 | 175300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240911 | 175200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240911 | 175100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240911 | 175000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240911 | 174900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240911 | 174800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240911 | 174700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240911 | 174600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240911 | 174500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240911 | 174400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240911 | 174300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240911 | 174200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240911 | 174100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240911 | 174000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240911 | 173900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240911 | 173800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240911 | 173700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240911 | 173600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240911 | 173500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240911 | 173400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 14428 |
| 63 | 20240911 | 173300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240911 | 173200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240911 | 173100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240911 | 173000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240911 | 172900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240911 | 172800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240911 | 172700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240911 | 172600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240911 | 172500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240911 | 172400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240911 | 172300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240911 | 172200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240911 | 172100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240911 | 172000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240911 | 171900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240911 | 171800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240911 | 171700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240911 | 171600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240911 | 171500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240911 | 171400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240911 | 171300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240911 | 171200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240911 | 171100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240911 | 171000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240911 | 170900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240911 | 170800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240911 | 170700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240911 | 170600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240911 | 170500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240911 | 170400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 14428 |
| 93 | 20240911 | 170300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240911 | 170200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240911 | 170100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240911 | 170000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240911 | 165900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240911 | 165800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240911 | 165700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240911 | 165600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240911 | 165500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240911 | 165400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240911 | 165300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240911 | 165200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240911 | 165100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240911 | 165000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240911 | 164900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240911 | 164800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240911 | 164700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240911 | 164600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240911 | 164500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240911 | 164400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240911 | 164300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240911 | 164200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240911 | 164100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240911 | 164000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240911 | 163900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240911 | 163800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240911 | 163700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240911 | 163600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240911 | 163500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240911 | 163400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 14428 |
| 123 | 20240911 | 163300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240911 | 163200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240911 | 163100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240911 | 163000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240911 | 162900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240911 | 162800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240911 | 162700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240911 | 162600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240911 | 162500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240911 | 162400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240911 | 162300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240911 | 162200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240911 | 162100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240911 | 162000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240911 | 161900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240911 | 161800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240911 | 161700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240911 | 161600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240911 | 161500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240911 | 161400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240911 | 161300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240911 | 161200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240911 | 161100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240911 | 161000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240911 | 160900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240911 | 160800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240911 | 160700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240911 | 160600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240911 | 160500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240911 | 160400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 14428 |
| 153 | 20240911 | 160300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240911 | 160200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240911 | 160100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240911 | 160000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240911 | 155900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240911 | 155800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240911 | 155700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240911 | 155600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240911 | 155500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240911 | 155400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240911 | 155300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240911 | 155200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240911 | 155100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240911 | 155000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240911 | 154900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240911 | 154800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240911 | 154700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240911 | 154600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240911 | 154500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240911 | 154400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240911 | 154300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240911 | 154200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240911 | 154100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240911 | 154000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240911 | 153900 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240911 | 153800 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240911 | 153700 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240911 | 153600 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240911 | 153500 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240911 | 153400 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 14428 |
| 183 | 20240911 | 153300 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240911 | 153200 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240911 | 153100 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240911 | 153000 | 11871993450 | 32800 | 32800 | 32800 | 32800 | 14428 |
| 187 | 20240911 | 152900 | 11398755050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20240911 | 152800 | 11398755050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20240911 | 152700 | 11398755050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20240911 | 152600 | 11398755050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20240911 | 152500 | 11398755050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20240911 | 152400 | 11398755050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20240911 | 152300 | 11398755050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20240911 | 152200 | 11398755050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20240911 | 152100 | 11398755050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20240911 | 152000 | 11398755050 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20240911 | 151900 | 11398755050 | 32750 | 32700 | 32750 | 32700 | 985 |
| 198 | 20240911 | 151800 | 11366506100 | 32700 | 32700 | 32750 | 32700 | 1945 |
| 199 | 20240911 | 151700 | 11302867250 | 32700 | 32750 | 32750 | 32700 | 374 |
| 200 | 20240911 | 151600 | 11290632100 | 32750 | 32700 | 32750 | 32700 | 246 |
| 201 | 20240911 | 151500 | 11282585050 | 32700 | 32700 | 32750 | 32650 | 675 |
| 202 | 20240911 | 151400 | 11260515650 | 32700 | 32650 | 32750 | 32650 | 1452 |
| 203 | 20240911 | 151300 | 11213043950 | 32650 | 32700 | 32700 | 32650 | 486 |
| 204 | 20240911 | 151200 | 11197161050 | 32650 | 32650 | 32700 | 32650 | 335 |
| 205 | 20240911 | 151100 | 11186217200 | 32650 | 32650 | 32700 | 32650 | 156 |
| 206 | 20240911 | 151000 | 11181119900 | 32650 | 32650 | 32700 | 32650 | 233 |
| 207 | 20240911 | 150900 | 11173507350 | 32650 | 32650 | 32700 | 32650 | 1316 |
| 208 | 20240911 | 150800 | 11130509750 | 32650 | 32600 | 32700 | 32600 | 1410 |
| 209 | 20240911 | 150700 | 11084470350 | 32600 | 32650 | 32700 | 32600 | 2529 |
| 210 | 20240911 | 150600 | 11001923300 | 32650 | 32600 | 32700 | 32600 | 535 |
| 211 | 20240911 | 150500 | 10984455700 | 32600 | 32650 | 32650 | 32600 | 945 |
| 212 | 20240911 | 150400 | 10953609650 | 32650 | 32600 | 32650 | 32600 | 600 |
| 213 | 20240911 | 150300 | 10934021900 | 32650 | 32650 | 32650 | 32600 | 383 |
| 214 | 20240911 | 150200 | 10921528700 | 32650 | 32600 | 32650 | 32600 | 627 |
| 215 | 20240911 | 150100 | 10901078550 | 32600 | 32600 | 32700 | 32550 | 4892 |
| 216 | 20240911 | 150000 | 10741554200 | 32650 | 32600 | 32650 | 32600 | 1844 |
| 217 | 20240911 | 145900 | 10681427900 | 32650 | 32600 | 32650 | 32600 | 575 |
| 218 | 20240911 | 145800 | 10662675100 | 32600 | 32600 | 32650 | 32600 | 667 |
| 219 | 20240911 | 145700 | 10640925000 | 32600 | 32650 | 32650 | 32600 | 401 |
| 220 | 20240911 | 145600 | 10627842900 | 32600 | 32600 | 32650 | 32600 | 768 |
| 221 | 20240911 | 145500 | 10602799300 | 32600 | 32600 | 32650 | 32600 | 1278 |
| 222 | 20240911 | 145400 | 10561096300 | 32650 | 32600 | 32650 | 32600 | 2710 |
| 223 | 20240911 | 145300 | 10472661750 | 32600 | 32600 | 32650 | 32600 | 329 |
| 224 | 20240911 | 145200 | 10461932300 | 32600 | 32650 | 32700 | 32600 | 896 |
| 225 | 20240911 | 145100 | 10432694350 | 32650 | 32650 | 32700 | 32650 | 1032 |
| 226 | 20240911 | 145000 | 10398997750 | 32650 | 32700 | 32750 | 32650 | 2083 |
| 227 | 20240911 | 144900 | 10330911000 | 32700 | 32700 | 32750 | 32700 | 532 |
| 228 | 20240911 | 144800 | 10313513000 | 32700 | 32750 | 32750 | 32700 | 411 |
| 229 | 20240911 | 144700 | 10300072550 | 32750 | 32700 | 32750 | 32700 | 1338 |
| 230 | 20240911 | 144600 | 10256317650 | 32750 | 32700 | 32750 | 32700 | 648 |
| 231 | 20240911 | 144500 | 10235126800 | 32700 | 32700 | 32750 | 32700 | 443 |
| 232 | 20240911 | 144400 | 10220636800 | 32750 | 32700 | 32750 | 32700 | 270 |
| 233 | 20240911 | 144300 | 10211806100 | 32700 | 32750 | 32750 | 32700 | 632 |
| 234 | 20240911 | 144200 | 10191126250 | 32750 | 32700 | 32750 | 32650 | 483 |
| 235 | 20240911 | 144100 | 10175323250 | 32700 | 32650 | 32700 | 32600 | 5090 |
| 236 | 20240911 | 144000 | 10009146000 | 32700 | 32650 | 32700 | 32600 | 586 |
| 237 | 20240911 | 143900 | 9990000200 | 32700 | 32700 | 32750 | 32650 | 2153 |
| 238 | 20240911 | 143800 | 9919668550 | 32700 | 32700 | 32750 | 32700 | 2493 |
| 239 | 20240911 | 143700 | 9838146850 | 32700 | 32700 | 32750 | 32700 | 313 |
| 240 | 20240911 | 143600 | 9827907850 | 32700 | 32750 | 32750 | 32700 | 473 |
| 241 | 20240911 | 143500 | 9812439950 | 32750 | 32750 | 32750 | 32700 | 435 |
| 242 | 20240911 | 143400 | 9798209500 | 32750 | 32700 | 32750 | 32700 | 1899 |
| 243 | 20240911 | 143300 | 9736104750 | 32700 | 32700 | 32800 | 32700 | 1069 |
| 244 | 20240911 | 143200 | 9701111000 | 32700 | 32600 | 32750 | 32600 | 3483 |
| 245 | 20240911 | 143100 | 9587298400 | 32600 | 32650 | 32650 | 32600 | 661 |
| 246 | 20240911 | 143000 | 9565749200 | 32600 | 32600 | 32650 | 32600 | 908 |
| 247 | 20240911 | 142900 | 9536138750 | 32600 | 32650 | 32650 | 32600 | 1796 |
| 248 | 20240911 | 142800 | 9477524950 | 32650 | 32650 | 32700 | 32650 | 679 |
| 249 | 20240911 | 142700 | 9455349450 | 32650 | 32650 | 32700 | 32650 | 1411 |
| 250 | 20240911 | 142600 | 9409276950 | 32650 | 32750 | 32750 | 32650 | 4252 |
| 251 | 20240911 | 142500 | 9270292650 | 32700 | 32700 | 32750 | 32700 | 538 |
| 252 | 20240911 | 142400 | 9252698900 | 32700 | 32700 | 32750 | 32700 | 574 |
| 253 | 20240911 | 142300 | 9233924300 | 32700 | 32700 | 32750 | 32700 | 726 |
| 254 | 20240911 | 142200 | 9210175250 | 32750 | 32700 | 32750 | 32700 | 1005 |
| 255 | 20240911 | 142100 | 9177293250 | 32700 | 32650 | 32750 | 32650 | 2677 |
| 256 | 20240911 | 142000 | 9089770450 | 32650 | 32650 | 32700 | 32650 | 464 |
| 257 | 20240911 | 141900 | 9074613450 | 32700 | 32650 | 32700 | 32650 | 484 |
| 258 | 20240911 | 141800 | 9058809400 | 32650 | 32650 | 32700 | 32650 | 1332 |
| 259 | 20240911 | 141700 | 9015280050 | 32650 | 32650 | 32700 | 32650 | 1742 |
| 260 | 20240911 | 141600 | 8958354250 | 32650 | 32700 | 32700 | 32650 | 534 |
| 261 | 20240911 | 141500 | 8940916700 | 32650 | 32700 | 32750 | 32650 | 2812 |
| 262 | 20240911 | 141400 | 8848982900 | 32750 | 32700 | 32750 | 32700 | 690 |
| 263 | 20240911 | 141300 | 8826410300 | 32700 | 32700 | 32750 | 32700 | 507 |
| 264 | 20240911 | 141200 | 8809827400 | 32700 | 32650 | 32700 | 32650 | 1740 |
| 265 | 20240911 | 141100 | 8752954400 | 32650 | 32700 | 32700 | 32650 | 637 |
| 266 | 20240911 | 141000 | 8732146750 | 32650 | 32650 | 32700 | 32650 | 975 |
| 267 | 20240911 | 140900 | 8700312250 | 32650 | 32700 | 32700 | 32650 | 581 |
| 268 | 20240911 | 140800 | 8681335850 | 32700 | 32650 | 32700 | 32650 | 284 |
| 269 | 20240911 | 140700 | 8672061200 | 32650 | 32650 | 32700 | 32650 | 2472 |
| 270 | 20240911 | 140600 | 8591263750 | 32650 | 32650 | 32700 | 32650 | 623 |
| 271 | 20240911 | 140500 | 8570916650 | 32650 | 32700 | 32700 | 32650 | 552 |
| 272 | 20240911 | 140400 | 8552893550 | 32700 | 32650 | 32700 | 32650 | 1098 |
| 273 | 20240911 | 140300 | 8517033550 | 32650 | 32650 | 32700 | 32650 | 1048 |
| 274 | 20240911 | 140200 | 8482806650 | 32650 | 32650 | 32700 | 32650 | 876 |
| 275 | 20240911 | 140100 | 8454181600 | 32700 | 32650 | 32700 | 32650 | 523 |
| 276 | 20240911 | 140000 | 8437101650 | 32650 | 32650 | 32700 | 32650 | 1637 |
| 277 | 20240911 | 135900 | 8383632700 | 32650 | 32650 | 32700 | 32650 | 633 |
| 278 | 20240911 | 135800 | 8362957500 | 32650 | 32650 | 32700 | 32650 | 697 |
| 279 | 20240911 | 135700 | 8340192500 | 32650 | 32600 | 32700 | 32600 | 1637 |
| 280 | 20240911 | 135600 | 8286744250 | 32600 | 32600 | 32650 | 32600 | 433 |
| 281 | 20240911 | 135500 | 8272627450 | 32600 | 32650 | 32650 | 32600 | 1401 |
| 282 | 20240911 | 135400 | 8226935950 | 32600 | 32600 | 32650 | 32600 | 676 |
| 283 | 20240911 | 135300 | 8204888000 | 32650 | 32600 | 32650 | 32600 | 900 |
| 284 | 20240911 | 135200 | 8175524700 | 32650 | 32650 | 32700 | 32600 | 1680 |
| 285 | 20240911 | 135100 | 8120675950 | 32650 | 32650 | 32700 | 32650 | 664 |
| 286 | 20240911 | 135000 | 8098995700 | 32650 | 32650 | 32700 | 32650 | 835 |
| 287 | 20240911 | 134900 | 8071732600 | 32650 | 32650 | 32700 | 32650 | 848 |
| 288 | 20240911 | 134800 | 8044037700 | 32650 | 32700 | 32700 | 32650 | 2203 |
| 289 | 20240911 | 134700 | 7972086100 | 32650 | 32750 | 32750 | 32650 | 5311 |
| 290 | 20240911 | 134600 | 7798359250 | 32750 | 32800 | 32800 | 32750 | 777 |
| 291 | 20240911 | 134500 | 7772907950 | 32750 | 32800 | 32800 | 32750 | 1868 |
| 292 | 20240911 | 134400 | 7711670100 | 32800 | 32850 | 32900 | 32800 | 1128 |
| 293 | 20240911 | 134300 | 7674647100 | 32850 | 32850 | 32900 | 32850 | 625 |
| 294 | 20240911 | 134200 | 7654110350 | 32850 | 32850 | 32900 | 32850 | 800 |
| 295 | 20240911 | 134100 | 7627823850 | 32850 | 32850 | 32950 | 32850 | 746 |
| 296 | 20240911 | 134000 | 7603306750 | 32900 | 32900 | 32950 | 32900 | 1217 |
| 297 | 20240911 | 133900 | 7563263250 | 32900 | 32900 | 32950 | 32900 | 783 |
| 298 | 20240911 | 133800 | 7537502200 | 32900 | 32900 | 32950 | 32900 | 423 |
| 299 | 20240911 | 133700 | 7523585350 | 32900 | 32900 | 32950 | 32900 | 452 |
| 300 | 20240911 | 133600 | 7508712900 | 32950 | 32850 | 32950 | 32850 | 941 |
| 301 | 20240911 | 133500 | 7477765700 | 32850 | 32850 | 32900 | 32850 | 701 |
| 302 | 20240911 | 133400 | 7454732600 | 32900 | 32850 | 32900 | 32850 | 501 |
| 303 | 20240911 | 133300 | 7438268600 | 32850 | 32900 | 32900 | 32850 | 416 |
| 304 | 20240911 | 133200 | 7424594900 | 32850 | 32850 | 32900 | 32850 | 520 |
| 305 | 20240911 | 133100 | 7407502000 | 32850 | 32850 | 32900 | 32850 | 439 |
| 306 | 20240911 | 133000 | 7393076850 | 32900 | 32900 | 32900 | 32850 | 924 |
| 307 | 20240911 | 132900 | 7362709750 | 32850 | 32900 | 32950 | 32800 | 4192 |
| 308 | 20240911 | 132800 | 7224935700 | 32850 | 32850 | 32900 | 32850 | 277 |
| 309 | 20240911 | 132700 | 7215833750 | 32850 | 32850 | 32900 | 32850 | 438 |
| 310 | 20240911 | 132600 | 7201444800 | 32900 | 32850 | 32900 | 32850 | 295 |
| 311 | 20240911 | 132500 | 7191753050 | 32850 | 32900 | 32900 | 32850 | 471 |
| 312 | 20240911 | 132400 | 7176275050 | 32850 | 32850 | 32900 | 32850 | 485 |
| 313 | 20240911 | 132300 | 7160341650 | 32850 | 32850 | 32900 | 32850 | 392 |
| 314 | 20240911 | 132200 | 7147463050 | 32850 | 32850 | 32900 | 32850 | 1282 |
| 315 | 20240911 | 132100 | 7105349100 | 32850 | 32900 | 32900 | 32850 | 1021 |
| 316 | 20240911 | 132000 | 7071807500 | 32850 | 32850 | 32850 | 32850 | 1198 |
| 317 | 20240911 | 131900 | 7032453200 | 32850 | 32850 | 32900 | 32850 | 455 |
| 318 | 20240911 | 131800 | 7017503000 | 32850 | 32850 | 32900 | 32850 | 702 |
| 319 | 20240911 | 131700 | 6994430800 | 32850 | 32850 | 32900 | 32850 | 174 |
| 320 | 20240911 | 131600 | 6988714350 | 32850 | 32850 | 32900 | 32850 | 918 |
| 321 | 20240911 | 131500 | 6958558000 | 32850 | 32850 | 32900 | 32850 | 674 |
| 322 | 20240911 | 131400 | 6936416200 | 32850 | 32850 | 32900 | 32850 | 259 |
| 323 | 20240911 | 131300 | 6927906950 | 32850 | 32850 | 32900 | 32850 | 650 |
| 324 | 20240911 | 131200 | 6906548400 | 32850 | 32850 | 32900 | 32850 | 281 |
| 325 | 20240911 | 131100 | 6897316850 | 32900 | 32850 | 32900 | 32850 | 372 |
| 326 | 20240911 | 131000 | 6885086850 | 32900 | 32850 | 32900 | 32850 | 601 |
| 327 | 20240911 | 130900 | 6865343050 | 32900 | 32850 | 32900 | 32850 | 296 |
| 328 | 20240911 | 130800 | 6855611250 | 32850 | 32850 | 32900 | 32850 | 309 |
| 329 | 20240911 | 130700 | 6845460450 | 32850 | 32850 | 32900 | 32850 | 428 |
| 330 | 20240911 | 130600 | 6831400500 | 32850 | 32850 | 32850 | 32800 | 591 |
| 331 | 20240911 | 130500 | 6811992350 | 32800 | 32850 | 32850 | 32800 | 730 |
| 332 | 20240911 | 130400 | 6788031150 | 32850 | 32900 | 32900 | 32850 | 553 |
| 333 | 20240911 | 130300 | 6769864250 | 32850 | 32850 | 32850 | 32800 | 531 |
| 334 | 20240911 | 130200 | 6752430150 | 32850 | 32850 | 32850 | 32800 | 361 |
| 335 | 20240911 | 130100 | 6740575700 | 32900 | 32850 | 32900 | 32850 | 354 |
| 336 | 20240911 | 130000 | 6728946500 | 32850 | 32900 | 32900 | 32850 | 707 |
| 337 | 20240911 | 125900 | 6705716550 | 32850 | 32800 | 32900 | 32800 | 514 |
| 338 | 20240911 | 125800 | 6688828250 | 32850 | 32850 | 32900 | 32800 | 731 |
| 339 | 20240911 | 125700 | 6664829650 | 32800 | 32800 | 32850 | 32800 | 236 |
| 340 | 20240911 | 125600 | 6657080350 | 32800 | 32900 | 32900 | 32800 | 523 |
| 341 | 20240911 | 125500 | 6639901300 | 32850 | 32800 | 32850 | 32800 | 725 |
| 342 | 20240911 | 125400 | 6616102250 | 32850 | 32850 | 32850 | 32750 | 287 |
| 343 | 20240911 | 125300 | 6606681050 | 32750 | 32850 | 32850 | 32750 | 1177 |
| 344 | 20240911 | 125200 | 6568077900 | 32850 | 32800 | 32850 | 32800 | 267 |
| 345 | 20240911 | 125100 | 6559319750 | 32800 | 32850 | 32850 | 32800 | 138 |
| 346 | 20240911 | 125000 | 6554792400 | 32800 | 32800 | 32850 | 32800 | 950 |
| 347 | 20240911 | 124900 | 6523631550 | 32800 | 32800 | 32850 | 32800 | 167 |
| 348 | 20240911 | 124800 | 6518153100 | 32800 | 32850 | 32850 | 32800 | 220 |
| 349 | 20240911 | 124700 | 6510930400 | 32800 | 32800 | 32850 | 32800 | 571 |
| 350 | 20240911 | 124600 | 6492201050 | 32800 | 32800 | 32850 | 32800 | 359 |
| 351 | 20240911 | 124500 | 6480424450 | 32800 | 32800 | 32850 | 32750 | 960 |
| 352 | 20240911 | 124400 | 6448953650 | 32850 | 32800 | 32850 | 32800 | 314 |
| 353 | 20240911 | 124300 | 6438651750 | 32800 | 32750 | 32850 | 32750 | 296 |
| 354 | 20240911 | 124200 | 6428945800 | 32750 | 32750 | 32800 | 32750 | 482 |
| 355 | 20240911 | 124100 | 6413153300 | 32750 | 32750 | 32800 | 32750 | 587 |
| 356 | 20240911 | 124000 | 6393908600 | 32750 | 32750 | 32850 | 32750 | 797 |
| 357 | 20240911 | 123900 | 6367781200 | 32750 | 32650 | 32800 | 32650 | 2907 |
| 358 | 20240911 | 123800 | 6272671200 | 32650 | 32650 | 32700 | 32650 | 246 |
| 359 | 20240911 | 123700 | 6264634050 | 32650 | 32650 | 32700 | 32650 | 781 |
| 360 | 20240911 | 123600 | 6239110400 | 32700 | 32650 | 32700 | 32650 | 629 |
| 361 | 20240911 | 123500 | 6218571850 | 32700 | 32650 | 32700 | 32650 | 662 |
| 362 | 20240911 | 123400 | 6196957350 | 32700 | 32700 | 32700 | 32650 | 120 |
| 363 | 20240911 | 123300 | 6193038950 | 32650 | 32700 | 32700 | 32650 | 328 |
| 364 | 20240911 | 123200 | 6182329350 | 32650 | 32700 | 32700 | 32650 | 357 |
| 365 | 20240911 | 123100 | 6170667500 | 32650 | 32650 | 32700 | 32650 | 196 |
| 366 | 20240911 | 123000 | 6164268050 | 32650 | 32650 | 32700 | 32650 | 739 |
| 367 | 20240911 | 122900 | 6140138150 | 32650 | 32650 | 32700 | 32650 | 244 |
| 368 | 20240911 | 122800 | 6132168950 | 32650 | 32650 | 32700 | 32650 | 361 |
| 369 | 20240911 | 122700 | 6120380650 | 32650 | 32650 | 32700 | 32650 | 248 |
| 370 | 20240911 | 122600 | 6112282250 | 32650 | 32650 | 32700 | 32650 | 405 |
| 371 | 20240911 | 122500 | 6099049250 | 32650 | 32700 | 32700 | 32650 | 885 |
| 372 | 20240911 | 122400 | 6070128350 | 32700 | 32750 | 32750 | 32700 | 209 |
| 373 | 20240911 | 122300 | 6063290250 | 32700 | 32700 | 32700 | 32700 | 469 |
| 374 | 20240911 | 122200 | 6047953950 | 32700 | 32700 | 32750 | 32700 | 268 |
| 375 | 20240911 | 122100 | 6039189850 | 32700 | 32750 | 32750 | 32700 | 246 |
| 376 | 20240911 | 122000 | 6031143050 | 32750 | 32750 | 32750 | 32700 | 1634 |
| 377 | 20240911 | 121900 | 5977706000 | 32700 | 32700 | 32750 | 32700 | 443 |
| 378 | 20240911 | 121800 | 5963209800 | 32700 | 32700 | 32750 | 32700 | 146 |
| 379 | 20240911 | 121700 | 5958431600 | 32750 | 32800 | 32800 | 32750 | 1555 |
| 380 | 20240911 | 121600 | 5907505050 | 32750 | 32750 | 32800 | 32750 | 260 |
| 381 | 20240911 | 121500 | 5898989950 | 32750 | 32650 | 32750 | 32650 | 1565 |
| 382 | 20240911 | 121400 | 5847823950 | 32650 | 32700 | 32750 | 32650 | 3533 |
| 383 | 20240911 | 121300 | 5732332200 | 32700 | 32700 | 32750 | 32700 | 194 |
| 384 | 20240911 | 121200 | 5725987750 | 32750 | 32700 | 32750 | 32700 | 179 |
| 385 | 20240911 | 121100 | 5720128500 | 32700 | 32750 | 32750 | 32700 | 339 |
| 386 | 20240911 | 121000 | 5709030900 | 32750 | 32750 | 32800 | 32750 | 634 |
| 387 | 20240911 | 120900 | 5688265800 | 32800 | 32800 | 32800 | 32750 | 82 |
| 388 | 20240911 | 120800 | 5685579400 | 32800 | 32750 | 32800 | 32750 | 593 |
| 389 | 20240911 | 120700 | 5666156000 | 32800 | 32750 | 32800 | 32750 | 419 |
| 390 | 20240911 | 120600 | 5652421800 | 32750 | 32750 | 32800 | 32750 | 123 |
| 391 | 20240911 | 120500 | 5648392800 | 32750 | 32750 | 32800 | 32750 | 851 |
| 392 | 20240911 | 120400 | 5620520900 | 32750 | 32800 | 32800 | 32750 | 134 |
| 393 | 20240911 | 120300 | 5616129000 | 32800 | 32800 | 32800 | 32750 | 241 |
| 394 | 20240911 | 120200 | 5608227000 | 32750 | 32800 | 32850 | 32750 | 524 |
| 395 | 20240911 | 120100 | 5591045200 | 32800 | 32750 | 32850 | 32750 | 238 |
| 396 | 20240911 | 120000 | 5583242350 | 32750 | 32850 | 32850 | 32750 | 1829 |
| 397 | 20240911 | 115900 | 5523258250 | 32850 | 32850 | 32850 | 32800 | 1003 |
| 398 | 20240911 | 115800 | 5490338700 | 32850 | 32750 | 32850 | 32750 | 857 |
| 399 | 20240911 | 115700 | 5462225900 | 32800 | 32800 | 32800 | 32750 | 237 |
| 400 | 20240911 | 115600 | 5454455150 | 32800 | 32700 | 32850 | 32650 | 1235 |
| 401 | 20240911 | 115500 | 5414014900 | 32700 | 32650 | 32700 | 32650 | 741 |
| 402 | 20240911 | 115400 | 5389800000 | 32650 | 32700 | 32700 | 32650 | 320 |
| 403 | 20240911 | 115300 | 5379347750 | 32650 | 32650 | 32700 | 32650 | 536 |
| 404 | 20240911 | 115200 | 5361844350 | 32700 | 32700 | 32700 | 32650 | 216 |
| 405 | 20240911 | 115100 | 5354786750 | 32650 | 32650 | 32700 | 32650 | 315 |
| 406 | 20240911 | 115000 | 5344495900 | 32700 | 32650 | 32700 | 32650 | 909 |
| 407 | 20240911 | 114900 | 5314810950 | 32700 | 32650 | 32700 | 32650 | 527 |
| 408 | 20240911 | 114800 | 5297583750 | 32650 | 32700 | 32700 | 32650 | 360 |
| 409 | 20240911 | 114700 | 5285825850 | 32700 | 32700 | 32750 | 32700 | 647 |
| 410 | 20240911 | 114600 | 5264668900 | 32750 | 32700 | 32750 | 32700 | 146 |
| 411 | 20240911 | 114500 | 5259890450 | 32700 | 32700 | 32750 | 32700 | 910 |
| 412 | 20240911 | 114400 | 5230127900 | 32750 | 32750 | 32750 | 32700 | 379 |
| 413 | 20240911 | 114300 | 5217733000 | 32750 | 32750 | 32750 | 32700 | 125 |
| 414 | 20240911 | 114200 | 5213640000 | 32700 | 32750 | 32750 | 32700 | 326 |
| 415 | 20240911 | 114100 | 5202977800 | 32750 | 32750 | 32750 | 32700 | 884 |
| 416 | 20240911 | 114000 | 5174044700 | 32750 | 32700 | 32750 | 32700 | 379 |
| 417 | 20240911 | 113900 | 5161651050 | 32750 | 32700 | 32750 | 32700 | 371 |
| 418 | 20240911 | 113800 | 5149512450 | 32750 | 32750 | 32750 | 32700 | 351 |
| 419 | 20240911 | 113700 | 5138033300 | 32700 | 32700 | 32750 | 32700 | 289 |
| 420 | 20240911 | 113600 | 5128580000 | 32700 | 32750 | 32750 | 32700 | 285 |
| 421 | 20240911 | 113500 | 5119251000 | 32700 | 32700 | 32750 | 32700 | 824 |
| 422 | 20240911 | 113400 | 5092302650 | 32700 | 32750 | 32750 | 32700 | 304 |
| 423 | 20240911 | 113300 | 5082361200 | 32700 | 32750 | 32750 | 32700 | 31 |
| 424 | 20240911 | 113200 | 5081346250 | 32750 | 32700 | 32750 | 32700 | 738 |
| 425 | 20240911 | 113100 | 5057193850 | 32700 | 32750 | 32750 | 32700 | 424 |
| 426 | 20240911 | 113000 | 5043319500 | 32750 | 32750 | 32800 | 32750 | 1642 |
| 427 | 20240911 | 112900 | 4989541100 | 32750 | 32800 | 32800 | 32750 | 359 |
| 428 | 20240911 | 112800 | 4977769950 | 32800 | 32850 | 32850 | 32800 | 240 |
| 429 | 20240911 | 112700 | 4969891200 | 32850 | 32800 | 32900 | 32750 | 224 |
| 430 | 20240911 | 112600 | 4962536200 | 32750 | 32850 | 32850 | 32750 | 931 |
| 431 | 20240911 | 112500 | 4932017050 | 32800 | 32750 | 32850 | 32750 | 449 |
| 432 | 20240911 | 112400 | 4917300700 | 32800 | 32800 | 32800 | 32750 | 383 |
| 433 | 20240911 | 112300 | 4904740950 | 32800 | 32750 | 32800 | 32750 | 520 |
| 434 | 20240911 | 112200 | 4887709250 | 32750 | 32750 | 32800 | 32700 | 1104 |
| 435 | 20240911 | 112100 | 4851530700 | 32750 | 32700 | 32750 | 32700 | 343 |
| 436 | 20240911 | 112000 | 4840299950 | 32750 | 32750 | 32800 | 32700 | 1800 |
| 437 | 20240911 | 111900 | 4781351200 | 32750 | 32800 | 32800 | 32750 | 251 |
| 438 | 20240911 | 111800 | 4773130700 | 32800 | 32750 | 32800 | 32750 | 72 |
| 439 | 20240911 | 111700 | 4770769450 | 32800 | 32750 | 32800 | 32750 | 521 |
| 440 | 20240911 | 111600 | 4753705400 | 32750 | 32800 | 32800 | 32750 | 270 |
| 441 | 20240911 | 111500 | 4744853150 | 32750 | 32750 | 32800 | 32750 | 706 |
| 442 | 20240911 | 111400 | 4721722550 | 32800 | 32750 | 32800 | 32750 | 734 |
| 443 | 20240911 | 111300 | 4697681950 | 32750 | 32750 | 32750 | 32750 | 272 |
| 444 | 20240911 | 111200 | 4688773950 | 32750 | 32800 | 32800 | 32750 | 345 |
| 445 | 20240911 | 111100 | 4677461850 | 32800 | 32750 | 32800 | 32750 | 1238 |
| 446 | 20240911 | 111000 | 4636895800 | 32800 | 32800 | 32800 | 32750 | 387 |
| 447 | 20240911 | 110900 | 4624214850 | 32800 | 32800 | 32800 | 32750 | 218 |
| 448 | 20240911 | 110800 | 4617072850 | 32800 | 32750 | 32800 | 32750 | 448 |
| 449 | 20240911 | 110700 | 4602393850 | 32750 | 32800 | 32800 | 32750 | 357 |
| 450 | 20240911 | 110600 | 4590701300 | 32800 | 32800 | 32800 | 32750 | 189 |
| 451 | 20240911 | 110500 | 4584507250 | 32750 | 32750 | 32800 | 32750 | 747 |
| 452 | 20240911 | 110400 | 4560042150 | 32750 | 32750 | 32800 | 32750 | 787 |
| 453 | 20240911 | 110300 | 4534255400 | 32750 | 32750 | 32800 | 32750 | 284 |
| 454 | 20240911 | 110200 | 4524953250 | 32750 | 32750 | 32800 | 32750 | 201 |
| 455 | 20240911 | 110100 | 4518366500 | 32750 | 32750 | 32800 | 32750 | 777 |
| 456 | 20240911 | 110000 | 4492905300 | 32800 | 32800 | 32800 | 32750 | 709 |
| 457 | 20240911 | 105900 | 4469676750 | 32800 | 32850 | 32850 | 32750 | 2396 |
| 458 | 20240911 | 105800 | 4391087550 | 32800 | 32800 | 32850 | 32800 | 550 |
| 459 | 20240911 | 105700 | 4373043850 | 32850 | 32850 | 32850 | 32800 | 390 |
| 460 | 20240911 | 105600 | 4360247450 | 32850 | 32800 | 32850 | 32800 | 179 |
| 461 | 20240911 | 105500 | 4354374750 | 32800 | 32800 | 32850 | 32800 | 589 |
| 462 | 20240911 | 105400 | 4335054650 | 32800 | 32800 | 32850 | 32800 | 644 |
| 463 | 20240911 | 105300 | 4313926400 | 32850 | 32800 | 32850 | 32800 | 247 |
| 464 | 20240911 | 105200 | 4305816400 | 32850 | 32800 | 32850 | 32800 | 617 |
| 465 | 20240911 | 105100 | 4285565100 | 32800 | 32850 | 32850 | 32800 | 275 |
| 466 | 20240911 | 105000 | 4276544000 | 32800 | 32800 | 32850 | 32800 | 548 |
| 467 | 20240911 | 104900 | 4258566600 | 32850 | 32850 | 32850 | 32800 | 489 |
| 468 | 20240911 | 104800 | 4242522500 | 32800 | 32850 | 32900 | 32800 | 879 |
| 469 | 20240911 | 104700 | 4213665400 | 32800 | 32800 | 32850 | 32800 | 153 |
| 470 | 20240911 | 104600 | 4208646700 | 32800 | 32850 | 32900 | 32800 | 1622 |
| 471 | 20240911 | 104500 | 4155378750 | 32900 | 32950 | 33000 | 32850 | 891 |
| 472 | 20240911 | 104400 | 4126059650 | 32900 | 32900 | 33000 | 32900 | 217 |
| 473 | 20240911 | 104300 | 4118915350 | 32950 | 32950 | 32950 | 32900 | 950 |
| 474 | 20240911 | 104200 | 4087640050 | 33000 | 32900 | 33000 | 32900 | 322 |
| 475 | 20240911 | 104100 | 4077030000 | 32900 | 32850 | 32900 | 32800 | 1472 |
| 476 | 20240911 | 104000 | 4028701350 | 32850 | 32900 | 32900 | 32800 | 1543 |
| 477 | 20240911 | 103900 | 3978007650 | 32850 | 32900 | 32900 | 32850 | 508 |
| 478 | 20240911 | 103800 | 3961316900 | 32850 | 32850 | 32900 | 32850 | 133 |
| 479 | 20240911 | 103700 | 3956947150 | 32900 | 32900 | 32900 | 32850 | 489 |
| 480 | 20240911 | 103600 | 3940882150 | 32850 | 32900 | 32900 | 32850 | 97 |
| 481 | 20240911 | 103500 | 3937694550 | 32900 | 32850 | 32900 | 32850 | 516 |
| 482 | 20240911 | 103400 | 3920739750 | 32850 | 32950 | 32950 | 32850 | 1259 |
| 483 | 20240911 | 103300 | 3879331450 | 32900 | 32950 | 32950 | 32900 | 337 |
| 484 | 20240911 | 103200 | 3868231050 | 32950 | 32850 | 32950 | 32800 | 3214 |
| 485 | 20240911 | 103100 | 3762622500 | 32850 | 32900 | 32900 | 32850 | 637 |
| 486 | 20240911 | 103000 | 3741688450 | 32900 | 32850 | 32950 | 32850 | 1143 |
| 487 | 20240911 | 102900 | 3704116700 | 32900 | 32900 | 32900 | 32850 | 780 |
| 488 | 20240911 | 102800 | 3678473900 | 32850 | 32950 | 32950 | 32850 | 1635 |
| 489 | 20240911 | 102700 | 3624697050 | 32900 | 32900 | 32950 | 32900 | 513 |
| 490 | 20240911 | 102600 | 3607814150 | 32900 | 32900 | 32950 | 32900 | 383 |
| 491 | 20240911 | 102500 | 3595213150 | 32950 | 32950 | 32950 | 32900 | 851 |
| 492 | 20240911 | 102400 | 3567210450 | 32900 | 32950 | 32950 | 32900 | 471 |
| 493 | 20240911 | 102300 | 3551702750 | 32950 | 32900 | 33000 | 32900 | 1042 |
| 494 | 20240911 | 102200 | 3517411300 | 32850 | 32900 | 32900 | 32850 | 751 |
| 495 | 20240911 | 102100 | 3492726800 | 32900 | 32900 | 32900 | 32850 | 714 |
| 496 | 20240911 | 102000 | 3469248550 | 32900 | 32900 | 32900 | 32850 | 872 |
| 497 | 20240911 | 101900 | 3440590100 | 32850 | 32900 | 32950 | 32850 | 1111 |
| 498 | 20240911 | 101800 | 3404044500 | 32950 | 32900 | 32950 | 32850 | 3788 |
| 499 | 20240911 | 101700 | 3279407750 | 32950 | 32950 | 32950 | 32900 | 547 |
| 500 | 20240911 | 101600 | 3261410000 | 32900 | 32950 | 33000 | 32900 | 897 |
| 501 | 20240911 | 101500 | 3231854500 | 33000 | 32950 | 33000 | 32900 | 711 |
| 502 | 20240911 | 101400 | 3208444600 | 32950 | 33000 | 33050 | 32950 | 4954 |
| 503 | 20240911 | 101300 | 3045063800 | 33050 | 33050 | 33050 | 33000 | 1035 |
| 504 | 20240911 | 101200 | 3010887150 | 33050 | 33050 | 33050 | 33000 | 795 |
| 505 | 20240911 | 101100 | 2984632250 | 33000 | 33000 | 33050 | 33000 | 468 |
| 506 | 20240911 | 101000 | 2969183800 | 33050 | 33050 | 33050 | 33000 | 1414 |
| 507 | 20240911 | 100900 | 2922497600 | 33050 | 33100 | 33100 | 33050 | 2075 |
| 508 | 20240911 | 100800 | 2853918150 | 33050 | 33100 | 33150 | 33050 | 488 |
| 509 | 20240911 | 100700 | 2837765450 | 33100 | 33100 | 33150 | 33100 | 517 |
| 510 | 20240911 | 100600 | 2820652650 | 33100 | 33100 | 33150 | 33100 | 826 |
| 511 | 20240911 | 100500 | 2793306700 | 33100 | 33150 | 33200 | 33100 | 702 |
| 512 | 20240911 | 100400 | 2770060100 | 33200 | 33150 | 33200 | 33150 | 488 |
| 513 | 20240911 | 100300 | 2753882650 | 33150 | 33250 | 33250 | 33150 | 1657 |
| 514 | 20240911 | 100200 | 2698937300 | 33150 | 33100 | 33200 | 33100 | 883 |
| 515 | 20240911 | 100100 | 2669670000 | 33100 | 33100 | 33150 | 33100 | 849 |
| 516 | 20240911 | 100000 | 2641567750 | 33100 | 33100 | 33100 | 33050 | 1215 |
| 517 | 20240911 | 095900 | 2601381550 | 33100 | 33100 | 33150 | 33050 | 5268 |
| 518 | 20240911 | 095800 | 2427136950 | 33150 | 33100 | 33150 | 33100 | 474 |
| 519 | 20240911 | 095700 | 2411442650 | 33150 | 33250 | 33250 | 33100 | 4220 |
| 520 | 20240911 | 095600 | 2271521050 | 33250 | 33200 | 33250 | 33200 | 365 |
| 521 | 20240911 | 095500 | 2259402850 | 33200 | 33200 | 33200 | 33200 | 1446 |
| 522 | 20240911 | 095400 | 2211395650 | 33250 | 33250 | 33250 | 33200 | 281 |
| 523 | 20240911 | 095300 | 2202059100 | 33250 | 33250 | 33250 | 33250 | 66 |
| 524 | 20240911 | 095200 | 2199864600 | 33200 | 33200 | 33250 | 33150 | 3996 |
| 525 | 20240911 | 095100 | 2067207700 | 33200 | 33200 | 33250 | 33200 | 189 |
| 526 | 20240911 | 095000 | 2060932500 | 33250 | 33200 | 33250 | 33200 | 516 |
| 527 | 20240911 | 094900 | 2043795900 | 33250 | 33250 | 33250 | 33200 | 252 |
| 528 | 20240911 | 094800 | 2035425200 | 33250 | 33250 | 33250 | 33200 | 366 |
| 529 | 20240911 | 094700 | 2023264450 | 33200 | 33200 | 33250 | 33200 | 546 |
| 530 | 20240911 | 094600 | 2005132700 | 33200 | 33250 | 33250 | 33200 | 192 |
| 531 | 20240911 | 094500 | 1998755650 | 33250 | 33250 | 33300 | 33200 | 2096 |
| 532 | 20240911 | 094400 | 1929077050 | 33250 | 33300 | 33300 | 33200 | 2206 |
| 533 | 20240911 | 094300 | 1855736600 | 33300 | 33300 | 33400 | 33250 | 3223 |
| 534 | 20240911 | 094200 | 1748548000 | 33300 | 33300 | 33350 | 33300 | 531 |
| 535 | 20240911 | 094100 | 1730862250 | 33300 | 33300 | 33300 | 33250 | 182 |
| 536 | 20240911 | 094000 | 1724806950 | 33300 | 33350 | 33350 | 33250 | 1396 |
| 537 | 20240911 | 093900 | 1678324550 | 33350 | 33300 | 33350 | 33300 | 496 |
| 538 | 20240911 | 093800 | 1661806700 | 33300 | 33300 | 33300 | 33300 | 630 |
| 539 | 20240911 | 093700 | 1640827700 | 33350 | 33300 | 33350 | 33300 | 319 |
| 540 | 20240911 | 093600 | 1630202550 | 33300 | 33350 | 33350 | 33300 | 2460 |
| 541 | 20240911 | 093500 | 1548270200 | 33350 | 33300 | 33350 | 33300 | 576 |
| 542 | 20240911 | 093400 | 1529082400 | 33350 | 33300 | 33350 | 33300 | 381 |
| 543 | 20240911 | 093300 | 1516382400 | 33350 | 33350 | 33350 | 33300 | 462 |
| 544 | 20240911 | 093200 | 1500985050 | 33400 | 33400 | 33400 | 33350 | 1352 |
| 545 | 20240911 | 093100 | 1455892100 | 33400 | 33350 | 33400 | 33350 | 377 |
| 546 | 20240911 | 093000 | 1443318800 | 33350 | 33350 | 33400 | 33300 | 3002 |
| 547 | 20240911 | 092900 | 1343220950 | 33350 | 33450 | 33450 | 33350 | 1481 |
| 548 | 20240911 | 092800 | 1293763450 | 33400 | 33450 | 33450 | 33400 | 635 |
| 549 | 20240911 | 092700 | 1272552550 | 33400 | 33400 | 33450 | 33400 | 123 |
| 550 | 20240911 | 092600 | 1268444300 | 33400 | 33350 | 33450 | 33350 | 1892 |
| 551 | 20240911 | 092500 | 1205224350 | 33350 | 33400 | 33450 | 33350 | 1890 |
| 552 | 20240911 | 092400 | 1142102250 | 33400 | 33450 | 33500 | 33400 | 2084 |
| 553 | 20240911 | 092300 | 1072398550 | 33450 | 33450 | 33450 | 33450 | 47 |
| 554 | 20240911 | 092200 | 1070826400 | 33450 | 33450 | 33500 | 33450 | 1206 |
| 555 | 20240911 | 092100 | 1030485050 | 33450 | 33450 | 33500 | 33450 | 48 |
| 556 | 20240911 | 092000 | 1028877400 | 33500 | 33450 | 33600 | 33400 | 860 |
| 557 | 20240911 | 091900 | 1000107250 | 33450 | 33550 | 33550 | 33450 | 1588 |
| 558 | 20240911 | 091800 | 946862650 | 33550 | 33600 | 33650 | 33550 | 898 |
| 559 | 20240911 | 091700 | 916690050 | 33650 | 33600 | 33650 | 33550 | 1406 |
| 560 | 20240911 | 091600 | 869453150 | 33550 | 33500 | 33550 | 33500 | 142 |
| 561 | 20240911 | 091500 | 864692500 | 33500 | 33550 | 33600 | 33450 | 2733 |
| 562 | 20240911 | 091400 | 773077350 | 33600 | 33600 | 33600 | 33600 | 632 |
| 563 | 20240911 | 091300 | 751842150 | 33650 | 33600 | 33700 | 33600 | 495 |
| 564 | 20240911 | 091200 | 735190250 | 33650 | 33700 | 33700 | 33650 | 1487 |
| 565 | 20240911 | 091100 | 685123900 | 33700 | 33700 | 33750 | 33700 | 790 |
| 566 | 20240911 | 091000 | 658500450 | 33700 | 33750 | 33750 | 33650 | 532 |
| 567 | 20240911 | 090900 | 640582250 | 33750 | 33750 | 33750 | 33700 | 551 |
| 568 | 20240911 | 090800 | 621987050 | 33750 | 33700 | 33750 | 33700 | 762 |
| 569 | 20240911 | 090700 | 596297850 | 33650 | 33800 | 33800 | 33650 | 1445 |
| 570 | 20240911 | 090600 | 547543450 | 33800 | 33800 | 33800 | 33800 | 186 |
| 571 | 20240911 | 090500 | 541256650 | 33750 | 33850 | 33850 | 33700 | 1650 |
| 572 | 20240911 | 090400 | 485477400 | 33900 | 33900 | 33900 | 33850 | 143 |
| 573 | 20240911 | 090300 | 480630700 | 33900 | 33900 | 33950 | 33900 | 783 |
| 574 | 20240911 | 090200 | 454074850 | 33850 | 33850 | 33900 | 33850 | 110 |
| 575 | 20240911 | 090100 | 450350000 | 33850 | 33750 | 34250 | 33750 | 10913 |
| 576 | 20240911 | 090000 | 79917500 | 33750 | 33750 | 33800 | 33600 | 2370 |