31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 183700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 16380 |
| 3 | 20240911 | 183600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240911 | 183500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240911 | 183400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240911 | 183300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240911 | 183200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240911 | 183100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240911 | 183000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240911 | 182900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240911 | 182800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240911 | 182700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240911 | 182600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240911 | 182500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240911 | 182400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240911 | 182300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240911 | 182200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240911 | 182100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240911 | 182000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240911 | 181900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240911 | 181800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240911 | 181700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240911 | 181600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240911 | 181500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240911 | 181400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240911 | 181300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240911 | 181200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240911 | 181100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240911 | 181000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240911 | 180900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240911 | 180800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240911 | 180700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 16380 |
| 33 | 20240911 | 180600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240911 | 180500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240911 | 180400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240911 | 180300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240911 | 180200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240911 | 180100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240911 | 180000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240911 | 175900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240911 | 175800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240911 | 175700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240911 | 175600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240911 | 175500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240911 | 175400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240911 | 175300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240911 | 175200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240911 | 175100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240911 | 175000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240911 | 174900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240911 | 174800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240911 | 174700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240911 | 174600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240911 | 174500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240911 | 174400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240911 | 174300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240911 | 174200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240911 | 174100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240911 | 174000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240911 | 173900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240911 | 173800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240911 | 173700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 16380 |
| 63 | 20240911 | 173600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240911 | 173500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240911 | 173400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240911 | 173300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240911 | 173200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240911 | 173100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240911 | 173000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240911 | 172900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240911 | 172800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240911 | 172700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240911 | 172600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240911 | 172500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240911 | 172400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240911 | 172300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240911 | 172200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240911 | 172100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240911 | 172000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240911 | 171900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240911 | 171800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240911 | 171700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240911 | 171600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240911 | 171500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240911 | 171400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240911 | 171300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240911 | 171200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240911 | 171100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240911 | 171000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240911 | 170900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240911 | 170800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240911 | 170700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 16380 |
| 93 | 20240911 | 170600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240911 | 170500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240911 | 170400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240911 | 170300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240911 | 170200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240911 | 170100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240911 | 170000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240911 | 165900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240911 | 165800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240911 | 165700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240911 | 165600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240911 | 165500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240911 | 165400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240911 | 165300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240911 | 165200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240911 | 165100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240911 | 165000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240911 | 164900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240911 | 164800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240911 | 164700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240911 | 164600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240911 | 164500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240911 | 164400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240911 | 164300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240911 | 164200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240911 | 164100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240911 | 164000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240911 | 163900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240911 | 163800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240911 | 163700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 16380 |
| 123 | 20240911 | 163600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240911 | 163500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240911 | 163400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240911 | 163300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240911 | 163200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240911 | 163100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240911 | 163000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240911 | 162900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240911 | 162800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240911 | 162700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240911 | 162600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240911 | 162500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240911 | 162400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240911 | 162300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240911 | 162200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240911 | 162100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240911 | 162000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240911 | 161900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240911 | 161800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240911 | 161700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240911 | 161600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240911 | 161500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240911 | 161400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240911 | 161300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240911 | 161200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240911 | 161100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240911 | 161000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240911 | 160900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240911 | 160800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240911 | 160700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 16380 |
| 153 | 20240911 | 160600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240911 | 160500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240911 | 160400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240911 | 160300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240911 | 160200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240911 | 160100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240911 | 160000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240911 | 155900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240911 | 155800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240911 | 155700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240911 | 155600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240911 | 155500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240911 | 155400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240911 | 155300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240911 | 155200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240911 | 155100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240911 | 155000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240911 | 154900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240911 | 154800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240911 | 154700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240911 | 154600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240911 | 154500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240911 | 154400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240911 | 154300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240911 | 154200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240911 | 154100 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240911 | 154000 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240911 | 153900 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240911 | 153800 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240911 | 153700 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 16380 |
| 183 | 20240911 | 153600 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240911 | 153500 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240911 | 153400 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240911 | 153300 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240911 | 153200 | 14727130650 | 33600 | 33600 | 33600 | 33600 | 16380 |
| 188 | 20240911 | 153100 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240911 | 153000 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240911 | 152900 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240911 | 152800 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240911 | 152700 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240911 | 152600 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240911 | 152500 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240911 | 152400 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240911 | 152300 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240911 | 152200 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240911 | 152100 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240911 | 152000 | 14176762650 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240911 | 151900 | 14176762650 | 32800 | 32600 | 32800 | 32600 | 715 |
| 201 | 20240911 | 151800 | 14153370150 | 32600 | 32500 | 32600 | 32400 | 2992 |
| 202 | 20240911 | 151700 | 14055895100 | 32400 | 32400 | 32500 | 32350 | 1556 |
| 203 | 20240911 | 151600 | 14005482650 | 32400 | 32500 | 32500 | 32400 | 727 |
| 204 | 20240911 | 151500 | 13981883600 | 32450 | 32500 | 32600 | 32450 | 699 |
| 205 | 20240911 | 151400 | 13959131600 | 32500 | 32550 | 32550 | 32500 | 293 |
| 206 | 20240911 | 151300 | 13949596600 | 32550 | 32550 | 32550 | 32450 | 1042 |
| 207 | 20240911 | 151200 | 13915704250 | 32600 | 32600 | 32650 | 32600 | 618 |
| 208 | 20240911 | 151100 | 13895532650 | 32600 | 32600 | 32650 | 32550 | 367 |
| 209 | 20240911 | 151000 | 13883559850 | 32600 | 32600 | 32700 | 32500 | 1712 |
| 210 | 20240911 | 150900 | 13827746300 | 32600 | 32600 | 32650 | 32550 | 390 |
| 211 | 20240911 | 150800 | 13815033300 | 32600 | 32500 | 32650 | 32450 | 1287 |
| 212 | 20240911 | 150700 | 13773128950 | 32500 | 32550 | 32600 | 32500 | 1001 |
| 213 | 20240911 | 150600 | 13740547400 | 32550 | 32600 | 32600 | 32550 | 106 |
| 214 | 20240911 | 150500 | 13737093900 | 32600 | 32550 | 32600 | 32550 | 300 |
| 215 | 20240911 | 150400 | 13727322800 | 32550 | 32650 | 32650 | 32550 | 94 |
| 216 | 20240911 | 150300 | 13724262350 | 32550 | 32650 | 32700 | 32550 | 223 |
| 217 | 20240911 | 150200 | 13716989100 | 32650 | 32550 | 32700 | 32550 | 486 |
| 218 | 20240911 | 150100 | 13701137800 | 32550 | 32550 | 32600 | 32550 | 180 |
| 219 | 20240911 | 150000 | 13695273650 | 32550 | 32600 | 32650 | 32550 | 391 |
| 220 | 20240911 | 145900 | 13682520950 | 32600 | 32600 | 32650 | 32550 | 186 |
| 221 | 20240911 | 145800 | 13676457600 | 32600 | 32650 | 32650 | 32550 | 2565 |
| 222 | 20240911 | 145700 | 13592916600 | 32750 | 32650 | 32750 | 32650 | 349 |
| 223 | 20240911 | 145600 | 13581514000 | 32600 | 32650 | 32700 | 32600 | 237 |
| 224 | 20240911 | 145500 | 13573776300 | 32650 | 32650 | 32700 | 32650 | 97 |
| 225 | 20240911 | 145400 | 13570607650 | 32650 | 32700 | 32700 | 32550 | 525 |
| 226 | 20240911 | 145300 | 13553492150 | 32750 | 32750 | 32750 | 32700 | 59 |
| 227 | 20240911 | 145200 | 13551561200 | 32750 | 32750 | 32800 | 32750 | 346 |
| 228 | 20240911 | 145100 | 13540218850 | 32750 | 32750 | 32800 | 32650 | 244 |
| 229 | 20240911 | 145000 | 13532232550 | 32750 | 32750 | 32800 | 32750 | 178 |
| 230 | 20240911 | 144900 | 13526401600 | 32850 | 32600 | 32850 | 32600 | 293 |
| 231 | 20240911 | 144800 | 13516808850 | 32500 | 32650 | 32700 | 32500 | 539 |
| 232 | 20240911 | 144700 | 13499236350 | 32700 | 32800 | 32900 | 32050 | 3407 |
| 233 | 20240911 | 144600 | 13388794950 | 32800 | 32800 | 32850 | 32800 | 162 |
| 234 | 20240911 | 144500 | 13383479300 | 32800 | 32800 | 32800 | 32800 | 85 |
| 235 | 20240911 | 144400 | 13380691300 | 32850 | 32900 | 32900 | 32800 | 178 |
| 236 | 20240911 | 144300 | 13374837950 | 32900 | 32700 | 32900 | 32550 | 1505 |
| 237 | 20240911 | 144200 | 13325579750 | 32750 | 32600 | 32800 | 32550 | 736 |
| 238 | 20240911 | 144100 | 13301530700 | 32550 | 32650 | 32650 | 32500 | 161 |
| 239 | 20240911 | 144000 | 13296280950 | 32600 | 32650 | 32650 | 32600 | 348 |
| 240 | 20240911 | 143900 | 13284933550 | 32650 | 32600 | 32650 | 32550 | 381 |
| 241 | 20240911 | 143800 | 13272505450 | 32650 | 32750 | 32800 | 32650 | 132 |
| 242 | 20240911 | 143700 | 13268186300 | 32850 | 32550 | 32850 | 32550 | 386 |
| 243 | 20240911 | 143600 | 13255551750 | 32650 | 32750 | 32750 | 32650 | 105 |
| 244 | 20240911 | 143500 | 13252118650 | 32700 | 32750 | 32750 | 32700 | 253 |
| 245 | 20240911 | 143400 | 13243843650 | 32700 | 32750 | 32750 | 32700 | 276 |
| 246 | 20240911 | 143300 | 13234815650 | 32750 | 32800 | 32850 | 32750 | 281 |
| 247 | 20240911 | 143200 | 13225605400 | 32800 | 32750 | 32850 | 32700 | 1024 |
| 248 | 20240911 | 143100 | 13192031650 | 32700 | 32650 | 32700 | 32650 | 173 |
| 249 | 20240911 | 143000 | 13186375800 | 32650 | 32400 | 32700 | 32400 | 952 |
| 250 | 20240911 | 142900 | 13155351850 | 32400 | 32550 | 32550 | 32400 | 1777 |
| 251 | 20240911 | 142800 | 13097564100 | 32600 | 32700 | 32700 | 32600 | 1735 |
| 252 | 20240911 | 142700 | 13040914700 | 32700 | 32750 | 32750 | 32700 | 649 |
| 253 | 20240911 | 142600 | 13019676250 | 32750 | 32700 | 32750 | 32700 | 270 |
| 254 | 20240911 | 142500 | 13010844850 | 32800 | 32750 | 32800 | 32750 | 752 |
| 255 | 20240911 | 142400 | 12986183800 | 32800 | 32750 | 32800 | 32750 | 676 |
| 256 | 20240911 | 142300 | 12964041650 | 32750 | 32800 | 32800 | 32750 | 497 |
| 257 | 20240911 | 142200 | 12947761400 | 32800 | 32800 | 32800 | 32700 | 840 |
| 258 | 20240911 | 142100 | 12920240550 | 32800 | 32850 | 32900 | 32800 | 514 |
| 259 | 20240911 | 142000 | 12903371750 | 32900 | 32900 | 32950 | 32900 | 415 |
| 260 | 20240911 | 141900 | 12889714900 | 32900 | 32950 | 33000 | 32900 | 196 |
| 261 | 20240911 | 141800 | 12883259900 | 33000 | 33000 | 33000 | 32950 | 158 |
| 262 | 20240911 | 141700 | 12878050800 | 33000 | 32900 | 33000 | 32900 | 429 |
| 263 | 20240911 | 141600 | 12863905500 | 32950 | 32900 | 32950 | 32900 | 274 |
| 264 | 20240911 | 141500 | 12854889400 | 33000 | 32950 | 33000 | 32900 | 1753 |
| 265 | 20240911 | 141400 | 12797144850 | 32950 | 32950 | 33100 | 32900 | 1059 |
| 266 | 20240911 | 141300 | 12762196900 | 32950 | 33050 | 33050 | 32950 | 413 |
| 267 | 20240911 | 141200 | 12748582000 | 33000 | 33000 | 33050 | 33000 | 463 |
| 268 | 20240911 | 141100 | 12733301550 | 33050 | 33100 | 33100 | 33050 | 317 |
| 269 | 20240911 | 141000 | 12722812400 | 33050 | 32950 | 33100 | 32950 | 499 |
| 270 | 20240911 | 140900 | 12706331550 | 32950 | 32950 | 33050 | 32900 | 4590 |
| 271 | 20240911 | 140800 | 12554976350 | 32950 | 33050 | 33100 | 32950 | 2655 |
| 272 | 20240911 | 140700 | 12467399100 | 33050 | 33250 | 33250 | 33050 | 1666 |
| 273 | 20240911 | 140600 | 12412170050 | 33250 | 33200 | 33300 | 33200 | 362 |
| 274 | 20240911 | 140500 | 12400141800 | 33250 | 33300 | 33350 | 33250 | 321 |
| 275 | 20240911 | 140400 | 12389461750 | 33250 | 33250 | 33250 | 33200 | 342 |
| 276 | 20240911 | 140300 | 12378091600 | 33300 | 33300 | 33350 | 33250 | 277 |
| 277 | 20240911 | 140200 | 12368869600 | 33300 | 33250 | 33400 | 33250 | 152 |
| 278 | 20240911 | 140100 | 12363803400 | 33300 | 33300 | 33400 | 33300 | 114 |
| 279 | 20240911 | 140000 | 12360004800 | 33400 | 33250 | 33400 | 33200 | 629 |
| 280 | 20240911 | 135900 | 12339051950 | 33250 | 33250 | 33350 | 33250 | 212 |
| 281 | 20240911 | 135800 | 12332000900 | 33250 | 33400 | 33400 | 33250 | 203 |
| 282 | 20240911 | 135700 | 12325232300 | 33450 | 33350 | 33450 | 33300 | 175 |
| 283 | 20240911 | 135600 | 12319399050 | 33400 | 33400 | 33400 | 33350 | 545 |
| 284 | 20240911 | 135500 | 12301203200 | 33350 | 33400 | 33450 | 33350 | 298 |
| 285 | 20240911 | 135400 | 12291246200 | 33400 | 33450 | 33450 | 33400 | 260 |
| 286 | 20240911 | 135300 | 12282558300 | 33400 | 33400 | 33400 | 33300 | 552 |
| 287 | 20240911 | 135200 | 12264133150 | 33400 | 33500 | 33500 | 33400 | 296 |
| 288 | 20240911 | 135100 | 12254236750 | 33400 | 33450 | 33500 | 33400 | 253 |
| 289 | 20240911 | 135000 | 12245773450 | 33450 | 33400 | 33450 | 33400 | 276 |
| 290 | 20240911 | 134900 | 12236544800 | 33400 | 33500 | 33500 | 33400 | 931 |
| 291 | 20240911 | 134800 | 12205444100 | 33550 | 33350 | 33650 | 33350 | 10156 |
| 292 | 20240911 | 134700 | 11865153800 | 33350 | 33350 | 33400 | 33300 | 309 |
| 293 | 20240911 | 134600 | 11854846150 | 33250 | 33150 | 33350 | 33150 | 1106 |
| 294 | 20240911 | 134500 | 11818032200 | 33150 | 33150 | 33150 | 33100 | 95 |
| 295 | 20240911 | 134400 | 11814885000 | 33150 | 33150 | 33200 | 33150 | 100 |
| 296 | 20240911 | 134300 | 11811567350 | 33150 | 33100 | 33200 | 33050 | 440 |
| 297 | 20240911 | 134200 | 11796985700 | 33050 | 33000 | 33100 | 33000 | 168 |
| 298 | 20240911 | 134100 | 11791430700 | 33050 | 33100 | 33100 | 33000 | 764 |
| 299 | 20240911 | 134000 | 11766148650 | 33100 | 33100 | 33150 | 33100 | 275 |
| 300 | 20240911 | 133900 | 11757035200 | 33100 | 33100 | 33200 | 33000 | 1250 |
| 301 | 20240911 | 133800 | 11715704000 | 33050 | 33100 | 33100 | 33050 | 361 |
| 302 | 20240911 | 133700 | 11703769550 | 33100 | 33150 | 33200 | 33050 | 625 |
| 303 | 20240911 | 133600 | 11683078850 | 33200 | 33200 | 33200 | 33150 | 105 |
| 304 | 20240911 | 133500 | 11679594950 | 33200 | 33200 | 33250 | 33200 | 145 |
| 305 | 20240911 | 133400 | 11674779400 | 33250 | 33200 | 33300 | 33200 | 402 |
| 306 | 20240911 | 133300 | 11661413950 | 33200 | 33250 | 33250 | 33100 | 262 |
| 307 | 20240911 | 133200 | 11652718450 | 33200 | 33050 | 33200 | 33050 | 514 |
| 308 | 20240911 | 133100 | 11635695200 | 33100 | 33150 | 33150 | 33050 | 753 |
| 309 | 20240911 | 133000 | 11610767500 | 33200 | 33250 | 33300 | 33200 | 105 |
| 310 | 20240911 | 132900 | 11607275900 | 33300 | 33200 | 33300 | 33200 | 641 |
| 311 | 20240911 | 132800 | 11585964750 | 33150 | 33050 | 33250 | 33050 | 976 |
| 312 | 20240911 | 132700 | 11553614800 | 33100 | 33100 | 33200 | 33050 | 191 |
| 313 | 20240911 | 132600 | 11547293300 | 33100 | 33200 | 33200 | 33100 | 549 |
| 314 | 20240911 | 132500 | 11529113600 | 33150 | 33200 | 33200 | 33150 | 1068 |
| 315 | 20240911 | 132400 | 11493683650 | 33250 | 33300 | 33300 | 33200 | 657 |
| 316 | 20240911 | 132300 | 11471833500 | 33300 | 33250 | 33300 | 33250 | 483 |
| 317 | 20240911 | 132200 | 11455768750 | 33250 | 33400 | 33400 | 33250 | 805 |
| 318 | 20240911 | 132100 | 11428973250 | 33400 | 33250 | 33450 | 33250 | 480 |
| 319 | 20240911 | 132000 | 11412985750 | 33300 | 33400 | 33400 | 33300 | 320 |
| 320 | 20240911 | 131900 | 11402319850 | 33400 | 33350 | 33500 | 33350 | 2382 |
| 321 | 20240911 | 131800 | 11322595550 | 33350 | 33200 | 33400 | 33200 | 873 |
| 322 | 20240911 | 131700 | 11293492350 | 33200 | 33200 | 33250 | 33150 | 225 |
| 323 | 20240911 | 131600 | 11286023400 | 33200 | 33350 | 33350 | 33150 | 304 |
| 324 | 20240911 | 131500 | 11275917650 | 33350 | 33150 | 33350 | 33150 | 966 |
| 325 | 20240911 | 131400 | 11243782050 | 33250 | 33050 | 33250 | 33050 | 634 |
| 326 | 20240911 | 131300 | 11222768050 | 33050 | 33000 | 33100 | 33000 | 1534 |
| 327 | 20240911 | 131200 | 11172096950 | 33050 | 33100 | 33100 | 33000 | 814 |
| 328 | 20240911 | 131100 | 11145192300 | 33050 | 33250 | 33250 | 33050 | 1480 |
| 329 | 20240911 | 131000 | 11096110100 | 33200 | 33150 | 33250 | 33150 | 643 |
| 330 | 20240911 | 130900 | 11074767550 | 33150 | 33150 | 33250 | 33100 | 1528 |
| 331 | 20240911 | 130800 | 11024092650 | 33150 | 33450 | 33450 | 33150 | 1714 |
| 332 | 20240911 | 130700 | 10967130750 | 33450 | 33450 | 33550 | 33350 | 1076 |
| 333 | 20240911 | 130600 | 10931170400 | 33450 | 33350 | 33500 | 33300 | 2441 |
| 334 | 20240911 | 130500 | 10849702750 | 33400 | 33400 | 33450 | 33350 | 1013 |
| 335 | 20240911 | 130400 | 10815861650 | 33350 | 33450 | 33600 | 33350 | 1109 |
| 336 | 20240911 | 130300 | 10778753550 | 33450 | 33550 | 33600 | 33400 | 1915 |
| 337 | 20240911 | 130200 | 10714648900 | 33600 | 33600 | 33650 | 33500 | 1541 |
| 338 | 20240911 | 130100 | 10662943150 | 33600 | 33800 | 33800 | 33500 | 3662 |
| 339 | 20240911 | 130000 | 10539881000 | 33650 | 33850 | 33900 | 33650 | 9475 |
| 340 | 20240911 | 125900 | 10219878950 | 33850 | 33550 | 33850 | 33450 | 8397 |
| 341 | 20240911 | 125800 | 9937667100 | 33600 | 33700 | 33750 | 33500 | 6413 |
| 342 | 20240911 | 125700 | 9721810300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 343 | 20240911 | 125600 | 9721810300 | 33500 | 33200 | 33500 | 33150 | 8027 |
| 344 | 20240911 | 125500 | 9453964200 | 33150 | 33150 | 33200 | 33100 | 591 |
| 345 | 20240911 | 125400 | 9434375200 | 33150 | 33000 | 33150 | 33000 | 2468 |
| 346 | 20240911 | 125300 | 9352837700 | 32950 | 32900 | 33000 | 32900 | 1459 |
| 347 | 20240911 | 125200 | 9304766700 | 32850 | 32850 | 32950 | 32850 | 904 |
| 348 | 20240911 | 125100 | 9275026700 | 32850 | 32850 | 32900 | 32850 | 365 |
| 349 | 20240911 | 125000 | 9263024900 | 32850 | 32850 | 32900 | 32850 | 378 |
| 350 | 20240911 | 124900 | 9250601800 | 32850 | 32850 | 32900 | 32850 | 311 |
| 351 | 20240911 | 124800 | 9240385350 | 32800 | 32850 | 32900 | 32800 | 301 |
| 352 | 20240911 | 124700 | 9230499500 | 32900 | 32900 | 32950 | 32750 | 1002 |
| 353 | 20240911 | 124600 | 9197542950 | 32900 | 32800 | 32900 | 32800 | 659 |
| 354 | 20240911 | 124500 | 9175873150 | 32800 | 32800 | 32800 | 32750 | 440 |
| 355 | 20240911 | 124400 | 9161444950 | 32800 | 32700 | 32800 | 32700 | 403 |
| 356 | 20240911 | 124300 | 9148245950 | 32700 | 32700 | 32750 | 32700 | 247 |
| 357 | 20240911 | 124200 | 9140167700 | 32750 | 32700 | 32750 | 32700 | 142 |
| 358 | 20240911 | 124100 | 9135523400 | 32700 | 32650 | 32750 | 32650 | 418 |
| 359 | 20240911 | 124000 | 9121856900 | 32650 | 32550 | 32650 | 32550 | 438 |
| 360 | 20240911 | 123900 | 9107577250 | 32550 | 32600 | 32600 | 32550 | 144 |
| 361 | 20240911 | 123800 | 9102888050 | 32600 | 32750 | 32750 | 32600 | 56 |
| 362 | 20240911 | 123700 | 9101061550 | 32750 | 32650 | 32800 | 32600 | 318 |
| 363 | 20240911 | 123600 | 9090685600 | 32800 | 32600 | 32800 | 32600 | 582 |
| 364 | 20240911 | 123500 | 9071645200 | 32600 | 32600 | 32600 | 32500 | 639 |
| 365 | 20240911 | 123400 | 9050864450 | 32500 | 32600 | 32700 | 32500 | 522 |
| 366 | 20240911 | 123300 | 9033864700 | 32600 | 32650 | 32650 | 32600 | 462 |
| 367 | 20240911 | 123200 | 9018798650 | 32650 | 32900 | 32900 | 32650 | 1235 |
| 368 | 20240911 | 123100 | 8978337000 | 32900 | 32850 | 32900 | 32850 | 220 |
| 369 | 20240911 | 123000 | 8971107200 | 32850 | 32850 | 33050 | 32800 | 2359 |
| 370 | 20240911 | 122900 | 8893335650 | 32900 | 32600 | 32900 | 32600 | 1138 |
| 371 | 20240911 | 122800 | 8856057450 | 32600 | 32600 | 32650 | 32600 | 596 |
| 372 | 20240911 | 122700 | 8836607100 | 32550 | 32600 | 32600 | 32500 | 65 |
| 373 | 20240911 | 122600 | 8834490400 | 32600 | 32550 | 32650 | 32500 | 466 |
| 374 | 20240911 | 122500 | 8819299950 | 32550 | 32550 | 32600 | 32500 | 301 |
| 375 | 20240911 | 122400 | 8809493200 | 32550 | 32550 | 32550 | 32550 | 42 |
| 376 | 20240911 | 122300 | 8808126100 | 32600 | 32500 | 32600 | 32500 | 187 |
| 377 | 20240911 | 122200 | 8802035450 | 32500 | 32550 | 32550 | 32500 | 451 |
| 378 | 20240911 | 122100 | 8787364850 | 32350 | 32400 | 32550 | 32350 | 810 |
| 379 | 20240911 | 122000 | 8761106600 | 32450 | 32450 | 32450 | 32400 | 129 |
| 380 | 20240911 | 121900 | 8756923150 | 32450 | 32450 | 32450 | 32400 | 356 |
| 381 | 20240911 | 121800 | 8745388200 | 32400 | 32300 | 32400 | 32300 | 403 |
| 382 | 20240911 | 121700 | 8732353600 | 32300 | 32350 | 32350 | 32300 | 1068 |
| 383 | 20240911 | 121600 | 8697828050 | 32350 | 32450 | 32450 | 32350 | 5456 |
| 384 | 20240911 | 121500 | 8521068000 | 32450 | 32450 | 32450 | 32400 | 2662 |
| 385 | 20240911 | 121400 | 8434807000 | 32450 | 32550 | 32550 | 32450 | 306 |
| 386 | 20240911 | 121300 | 8424863300 | 32500 | 32450 | 32550 | 32400 | 1016 |
| 387 | 20240911 | 121200 | 8391859350 | 32450 | 32500 | 32500 | 32450 | 644 |
| 388 | 20240911 | 121100 | 8370958750 | 32500 | 32500 | 32500 | 32450 | 272 |
| 389 | 20240911 | 121000 | 8362125750 | 32500 | 32450 | 32500 | 32450 | 373 |
| 390 | 20240911 | 120900 | 8350021600 | 32450 | 32500 | 32550 | 32450 | 235 |
| 391 | 20240911 | 120800 | 8342386400 | 32500 | 32500 | 32500 | 32500 | 81 |
| 392 | 20240911 | 120700 | 8339753900 | 32500 | 32500 | 32550 | 32500 | 99 |
| 393 | 20240911 | 120600 | 8336536300 | 32500 | 32500 | 32550 | 32500 | 275 |
| 394 | 20240911 | 120500 | 8327598650 | 32500 | 32550 | 32550 | 32500 | 337 |
| 395 | 20240911 | 120400 | 8316635750 | 32550 | 32600 | 32600 | 32550 | 311 |
| 396 | 20240911 | 120300 | 8306506950 | 32600 | 32650 | 32700 | 32600 | 524 |
| 397 | 20240911 | 120200 | 8289394350 | 32650 | 32550 | 32700 | 32500 | 735 |
| 398 | 20240911 | 120100 | 8265387650 | 32550 | 32550 | 32550 | 32450 | 2482 |
| 399 | 20240911 | 120000 | 8184685800 | 32550 | 32550 | 32550 | 32500 | 121 |
| 400 | 20240911 | 115900 | 8180750450 | 32600 | 32450 | 32650 | 32450 | 1500 |
| 401 | 20240911 | 115800 | 8131974550 | 32450 | 32500 | 32500 | 32450 | 823 |
| 402 | 20240911 | 115700 | 8105263500 | 32500 | 32550 | 32550 | 32500 | 391 |
| 403 | 20240911 | 115600 | 8092549800 | 32600 | 32550 | 32600 | 32500 | 488 |
| 404 | 20240911 | 115500 | 8076685600 | 32550 | 32550 | 32600 | 32500 | 539 |
| 405 | 20240911 | 115400 | 8059137450 | 32600 | 32700 | 32700 | 32600 | 400 |
| 406 | 20240911 | 115300 | 8046094250 | 32650 | 32650 | 32700 | 32600 | 548 |
| 407 | 20240911 | 115200 | 8028204100 | 32650 | 32550 | 32650 | 32500 | 1874 |
| 408 | 20240911 | 115100 | 7967194300 | 32600 | 32550 | 32650 | 32550 | 346 |
| 409 | 20240911 | 115000 | 7955927850 | 32600 | 32800 | 32800 | 32600 | 782 |
| 410 | 20240911 | 114900 | 7930386850 | 32850 | 32800 | 32850 | 32800 | 242 |
| 411 | 20240911 | 114800 | 7922440950 | 32850 | 32700 | 32850 | 32700 | 470 |
| 412 | 20240911 | 114700 | 7907038000 | 32700 | 32700 | 32750 | 32650 | 355 |
| 413 | 20240911 | 114600 | 7895425200 | 32650 | 32600 | 32650 | 32600 | 566 |
| 414 | 20240911 | 114500 | 7876972800 | 32600 | 32800 | 32850 | 32600 | 1777 |
| 415 | 20240911 | 114400 | 7818957150 | 32800 | 32850 | 32900 | 32700 | 692 |
| 416 | 20240911 | 114300 | 7796281200 | 32800 | 32900 | 32950 | 32800 | 941 |
| 417 | 20240911 | 114200 | 7765391400 | 32900 | 32900 | 32950 | 32800 | 785 |
| 418 | 20240911 | 114100 | 7739606950 | 32900 | 32950 | 33000 | 32850 | 1853 |
| 419 | 20240911 | 114000 | 7678638700 | 32900 | 33150 | 33150 | 32900 | 1533 |
| 420 | 20240911 | 113900 | 7628043600 | 33150 | 33000 | 33200 | 33000 | 972 |
| 421 | 20240911 | 113800 | 7595852250 | 33000 | 33000 | 33050 | 32950 | 1993 |
| 422 | 20240911 | 113700 | 7530088000 | 33050 | 33100 | 33200 | 33000 | 873 |
| 423 | 20240911 | 113600 | 7501246900 | 33050 | 33050 | 33250 | 33000 | 2518 |
| 424 | 20240911 | 113500 | 7417755150 | 33050 | 33150 | 33150 | 33050 | 838 |
| 425 | 20240911 | 113400 | 7390020150 | 33150 | 33150 | 33200 | 33050 | 2290 |
| 426 | 20240911 | 113300 | 7314159200 | 33100 | 33200 | 33250 | 33000 | 2606 |
| 427 | 20240911 | 113200 | 7227743450 | 33150 | 32850 | 33200 | 32850 | 9593 |
| 428 | 20240911 | 113100 | 6910807900 | 32850 | 32950 | 32950 | 32800 | 3827 |
| 429 | 20240911 | 113000 | 6784977550 | 32900 | 32650 | 32950 | 32650 | 6747 |
| 430 | 20240911 | 112900 | 6563848850 | 32650 | 32500 | 32650 | 32500 | 1393 |
| 431 | 20240911 | 112800 | 6518461950 | 32500 | 32500 | 32650 | 32400 | 1294 |
| 432 | 20240911 | 112700 | 6476422350 | 32500 | 32450 | 32600 | 32400 | 7395 |
| 433 | 20240911 | 112600 | 6236088300 | 32450 | 32350 | 32450 | 32300 | 1954 |
| 434 | 20240911 | 112500 | 6172784050 | 32300 | 32250 | 32300 | 32250 | 1082 |
| 435 | 20240911 | 112400 | 6137864550 | 32300 | 32150 | 32300 | 32150 | 2859 |
| 436 | 20240911 | 112300 | 6045661200 | 32200 | 32200 | 32200 | 32100 | 989 |
| 437 | 20240911 | 112200 | 6013855750 | 32200 | 32100 | 32200 | 32100 | 281 |
| 438 | 20240911 | 112100 | 6004819700 | 32200 | 32100 | 32200 | 32100 | 632 |
| 439 | 20240911 | 112000 | 5984497150 | 32150 | 31950 | 32150 | 31950 | 2287 |
| 440 | 20240911 | 111900 | 5911161950 | 31950 | 32000 | 32000 | 31900 | 548 |
| 441 | 20240911 | 111800 | 5893663400 | 32000 | 31950 | 32000 | 31900 | 1173 |
| 442 | 20240911 | 111700 | 5856146450 | 31950 | 31950 | 31950 | 31900 | 359 |
| 443 | 20240911 | 111600 | 5844692450 | 31950 | 31950 | 31950 | 31900 | 473 |
| 444 | 20240911 | 111500 | 5829584900 | 31950 | 31900 | 32000 | 31900 | 321 |
| 445 | 20240911 | 111400 | 5819324050 | 31900 | 31950 | 32000 | 31900 | 699 |
| 446 | 20240911 | 111300 | 5796992850 | 31950 | 31900 | 31950 | 31900 | 487 |
| 447 | 20240911 | 111200 | 5781439700 | 31900 | 31950 | 31950 | 31900 | 140 |
| 448 | 20240911 | 111100 | 5776970600 | 31900 | 31950 | 31950 | 31900 | 187 |
| 449 | 20240911 | 111000 | 5771003100 | 31950 | 31950 | 31950 | 31900 | 382 |
| 450 | 20240911 | 110900 | 5758800300 | 31950 | 31950 | 32000 | 31950 | 378 |
| 451 | 20240911 | 110800 | 5746712900 | 31950 | 31900 | 31950 | 31900 | 416 |
| 452 | 20240911 | 110700 | 5733427600 | 31950 | 31850 | 31950 | 31850 | 246 |
| 453 | 20240911 | 110600 | 5725575500 | 31900 | 31900 | 31900 | 31850 | 213 |
| 454 | 20240911 | 110500 | 5718783200 | 31900 | 31850 | 31900 | 31800 | 1603 |
| 455 | 20240911 | 110400 | 5667688850 | 31850 | 31750 | 31850 | 31750 | 676 |
| 456 | 20240911 | 110300 | 5646192550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 457 | 20240911 | 110200 | 5646192550 | 31750 | 31800 | 31800 | 31750 | 141 |
| 458 | 20240911 | 110100 | 5641711700 | 31800 | 31800 | 31800 | 31800 | 371 |
| 459 | 20240911 | 110000 | 5629913900 | 31800 | 31800 | 31800 | 31800 | 163 |
| 460 | 20240911 | 105900 | 5624730500 | 31800 | 31650 | 31800 | 31650 | 316 |
| 461 | 20240911 | 105800 | 5614690800 | 31650 | 31800 | 31800 | 31650 | 308 |
| 462 | 20240911 | 105700 | 5604897400 | 31750 | 31600 | 31750 | 31550 | 684 |
| 463 | 20240911 | 105600 | 5583280000 | 31600 | 31550 | 31600 | 31500 | 1045 |
| 464 | 20240911 | 105500 | 5550342200 | 31550 | 31600 | 31600 | 31500 | 1556 |
| 465 | 20240911 | 105400 | 5501248400 | 31600 | 31600 | 31650 | 31600 | 219 |
| 466 | 20240911 | 105300 | 5494320000 | 31600 | 31550 | 31700 | 31550 | 267 |
| 467 | 20240911 | 105200 | 5485890100 | 31600 | 31750 | 31750 | 31600 | 1489 |
| 468 | 20240911 | 105100 | 5438721200 | 31750 | 31800 | 31800 | 31750 | 5 |
| 469 | 20240911 | 105000 | 5438562400 | 31750 | 31800 | 31800 | 31750 | 488 |
| 470 | 20240911 | 104900 | 5423066100 | 31750 | 31650 | 31900 | 31650 | 283 |
| 471 | 20240911 | 104800 | 5414065400 | 31650 | 31750 | 31900 | 31650 | 460 |
| 472 | 20240911 | 104700 | 5399477200 | 31800 | 31800 | 31850 | 31800 | 146 |
| 473 | 20240911 | 104600 | 5394831900 | 31800 | 31850 | 31900 | 31650 | 238 |
| 474 | 20240911 | 104500 | 5387260100 | 31850 | 31750 | 31850 | 31700 | 439 |
| 475 | 20240911 | 104400 | 5373319050 | 31700 | 31750 | 31750 | 31650 | 239 |
| 476 | 20240911 | 104300 | 5365749950 | 31700 | 31750 | 31800 | 31700 | 569 |
| 477 | 20240911 | 104200 | 5347681450 | 31750 | 31750 | 31750 | 31600 | 617 |
| 478 | 20240911 | 104100 | 5328137150 | 31800 | 31700 | 31850 | 31650 | 1111 |
| 479 | 20240911 | 104000 | 5292873100 | 31700 | 31700 | 31750 | 31650 | 152 |
| 480 | 20240911 | 103900 | 5288053150 | 31700 | 31600 | 31700 | 31500 | 1884 |
| 481 | 20240911 | 103800 | 5228572200 | 31600 | 31650 | 31750 | 31600 | 609 |
| 482 | 20240911 | 103700 | 5209291800 | 31750 | 31750 | 31750 | 31650 | 374 |
| 483 | 20240911 | 103600 | 5197427550 | 31700 | 31650 | 31700 | 31650 | 374 |
| 484 | 20240911 | 103500 | 5185583200 | 31650 | 31750 | 31750 | 31650 | 436 |
| 485 | 20240911 | 103400 | 5171761500 | 31800 | 31750 | 31800 | 31700 | 1221 |
| 486 | 20240911 | 103300 | 5133002900 | 31750 | 32000 | 32000 | 31750 | 1482 |
| 487 | 20240911 | 103200 | 5085775850 | 32050 | 32250 | 32250 | 32050 | 1038 |
| 488 | 20240911 | 103100 | 5052419400 | 32200 | 32200 | 32250 | 32100 | 941 |
| 489 | 20240911 | 103000 | 5022115550 | 32200 | 32000 | 32300 | 32000 | 3424 |
| 490 | 20240911 | 102900 | 4911917550 | 32050 | 32100 | 32100 | 32000 | 446 |
| 491 | 20240911 | 102800 | 4897620400 | 32100 | 31950 | 32100 | 31850 | 1807 |
| 492 | 20240911 | 102700 | 4839891750 | 31900 | 32000 | 32000 | 31900 | 459 |
| 493 | 20240911 | 102600 | 4825214650 | 32000 | 32000 | 32050 | 32000 | 638 |
| 494 | 20240911 | 102500 | 4804798550 | 32050 | 32050 | 32050 | 32000 | 593 |
| 495 | 20240911 | 102400 | 4785795400 | 32050 | 32050 | 32100 | 32050 | 114 |
| 496 | 20240911 | 102300 | 4782137700 | 32050 | 32050 | 32050 | 32000 | 120 |
| 497 | 20240911 | 102200 | 4778291950 | 32050 | 32000 | 32100 | 32000 | 413 |
| 498 | 20240911 | 102100 | 4765045300 | 32000 | 32050 | 32050 | 32000 | 1079 |
| 499 | 20240911 | 102000 | 4730486600 | 32050 | 32050 | 32100 | 32000 | 921 |
| 500 | 20240911 | 101900 | 4700964900 | 32050 | 31850 | 32050 | 31850 | 972 |
| 501 | 20240911 | 101800 | 4669902250 | 31850 | 31900 | 31900 | 31850 | 287 |
| 502 | 20240911 | 101700 | 4660760500 | 31850 | 31750 | 31850 | 31750 | 329 |
| 503 | 20240911 | 101600 | 4650289200 | 31750 | 31700 | 31800 | 31700 | 268 |
| 504 | 20240911 | 101500 | 4641772700 | 31700 | 31750 | 31750 | 31700 | 104 |
| 505 | 20240911 | 101400 | 4638471700 | 31700 | 31700 | 31750 | 31700 | 480 |
| 506 | 20240911 | 101300 | 4623253200 | 31700 | 31750 | 31750 | 31700 | 120 |
| 507 | 20240911 | 101200 | 4619448450 | 31750 | 31750 | 31750 | 31750 | 42 |
| 508 | 20240911 | 101100 | 4618114950 | 31750 | 31750 | 31750 | 31700 | 65 |
| 509 | 20240911 | 101000 | 4616051300 | 31650 | 31800 | 31800 | 31650 | 1111 |
| 510 | 20240911 | 100900 | 4580847050 | 31800 | 31850 | 31850 | 31800 | 596 |
| 511 | 20240911 | 100800 | 4561883350 | 31850 | 31950 | 31950 | 31850 | 412 |
| 512 | 20240911 | 100700 | 4548731500 | 31950 | 31900 | 32000 | 31900 | 1934 |
| 513 | 20240911 | 100600 | 4486980650 | 31900 | 31750 | 31900 | 31750 | 516 |
| 514 | 20240911 | 100500 | 4470536650 | 31750 | 31750 | 31800 | 31750 | 258 |
| 515 | 20240911 | 100400 | 4462344700 | 31750 | 31800 | 31900 | 31750 | 356 |
| 516 | 20240911 | 100300 | 4451032800 | 31900 | 31750 | 31900 | 31750 | 305 |
| 517 | 20240911 | 100200 | 4441328300 | 31750 | 31750 | 31800 | 31700 | 416 |
| 518 | 20240911 | 100100 | 4428120400 | 31650 | 31900 | 31900 | 31650 | 1158 |
| 519 | 20240911 | 100000 | 4391304200 | 31900 | 32100 | 32100 | 31900 | 549 |
| 520 | 20240911 | 095900 | 4373751550 | 32100 | 32150 | 32150 | 31800 | 1453 |
| 521 | 20240911 | 095800 | 4327377150 | 32150 | 32200 | 32250 | 32150 | 1172 |
| 522 | 20240911 | 095700 | 4289618600 | 32200 | 31950 | 32250 | 31950 | 3931 |
| 523 | 20240911 | 095600 | 4163431950 | 32000 | 31700 | 32000 | 31700 | 6126 |
| 524 | 20240911 | 095500 | 3967662100 | 31750 | 31850 | 31850 | 31700 | 158 |
| 525 | 20240911 | 095400 | 3962644150 | 31850 | 31900 | 31900 | 31750 | 790 |
| 526 | 20240911 | 095300 | 3937489650 | 31900 | 31750 | 31950 | 31700 | 4876 |
| 527 | 20240911 | 095200 | 3782171250 | 31750 | 31650 | 31750 | 31600 | 1136 |
| 528 | 20240911 | 095100 | 3746170200 | 31700 | 31700 | 31700 | 31400 | 1892 |
| 529 | 20240911 | 095000 | 3686426450 | 31600 | 31500 | 31650 | 31500 | 2159 |
| 530 | 20240911 | 094900 | 3618270400 | 31500 | 31550 | 31550 | 31500 | 170 |
| 531 | 20240911 | 094800 | 3612915150 | 31550 | 31550 | 31600 | 31500 | 912 |
| 532 | 20240911 | 094700 | 3584135950 | 31550 | 31500 | 31600 | 31500 | 1346 |
| 533 | 20240911 | 094600 | 3541652450 | 31500 | 31300 | 31600 | 31300 | 8019 |
| 534 | 20240911 | 094500 | 3289256350 | 31350 | 31200 | 31350 | 31200 | 871 |
| 535 | 20240911 | 094400 | 3262022700 | 31200 | 31100 | 31200 | 31100 | 554 |
| 536 | 20240911 | 094300 | 3244769500 | 31100 | 31100 | 31200 | 31100 | 593 |
| 537 | 20240911 | 094200 | 3226320400 | 31100 | 31150 | 31150 | 31050 | 1176 |
| 538 | 20240911 | 094100 | 3189743000 | 31150 | 31200 | 31200 | 31150 | 198 |
| 539 | 20240911 | 094000 | 3183565800 | 31150 | 31150 | 31150 | 31150 | 97 |
| 540 | 20240911 | 093900 | 3180544250 | 31200 | 31200 | 31250 | 31100 | 910 |
| 541 | 20240911 | 093800 | 3152173950 | 31100 | 31150 | 31200 | 31100 | 1147 |
| 542 | 20240911 | 093700 | 3116450800 | 31150 | 31200 | 31200 | 31150 | 384 |
| 543 | 20240911 | 093600 | 3104489150 | 31200 | 31200 | 31200 | 31150 | 338 |
| 544 | 20240911 | 093500 | 3093951700 | 31200 | 31250 | 31250 | 31150 | 144 |
| 545 | 20240911 | 093400 | 3089455000 | 31250 | 31250 | 31300 | 31200 | 393 |
| 546 | 20240911 | 093300 | 3077185000 | 31300 | 31250 | 31350 | 31250 | 25 |
| 547 | 20240911 | 093200 | 3076402550 | 31250 | 31350 | 31400 | 31250 | 546 |
| 548 | 20240911 | 093100 | 3059324950 | 31350 | 31300 | 31400 | 31300 | 1088 |
| 549 | 20240911 | 093000 | 3025187450 | 31300 | 31300 | 31350 | 31300 | 218 |
| 550 | 20240911 | 092900 | 3018363950 | 31350 | 31250 | 31350 | 31250 | 725 |
| 551 | 20240911 | 092800 | 2995655650 | 31350 | 31300 | 31350 | 31300 | 374 |
| 552 | 20240911 | 092700 | 2983933000 | 31300 | 31300 | 31300 | 31200 | 303 |
| 553 | 20240911 | 092600 | 2974459900 | 31300 | 31250 | 31300 | 31200 | 360 |
| 554 | 20240911 | 092500 | 2963206050 | 31450 | 31350 | 31450 | 31250 | 2162 |
| 555 | 20240911 | 092400 | 2895496700 | 31350 | 31400 | 31400 | 31300 | 37 |
| 556 | 20240911 | 092300 | 2894335850 | 31450 | 31250 | 31450 | 31250 | 2396 |
| 557 | 20240911 | 092200 | 2819105950 | 31200 | 31400 | 31400 | 31200 | 292 |
| 558 | 20240911 | 092100 | 2809960350 | 31400 | 31400 | 31400 | 31350 | 660 |
| 559 | 20240911 | 092000 | 2789241450 | 31350 | 31200 | 31450 | 31200 | 1204 |
| 560 | 20240911 | 091900 | 2751503800 | 31300 | 31300 | 31350 | 31200 | 2439 |
| 561 | 20240911 | 091800 | 2675149900 | 31350 | 31250 | 31400 | 31250 | 1925 |
| 562 | 20240911 | 091700 | 2614783900 | 31250 | 31300 | 31400 | 31250 | 818 |
| 563 | 20240911 | 091600 | 2589159100 | 31350 | 31250 | 31400 | 31250 | 1595 |
| 564 | 20240911 | 091500 | 2539188050 | 31150 | 31100 | 31300 | 30900 | 1357 |
| 565 | 20240911 | 091400 | 2496902150 | 31000 | 30900 | 31150 | 30850 | 3464 |
| 566 | 20240911 | 091300 | 2389563250 | 30850 | 31000 | 31000 | 30850 | 2773 |
| 567 | 20240911 | 091200 | 2303723900 | 31000 | 30900 | 31050 | 30900 | 1587 |
| 568 | 20240911 | 091100 | 2254549800 | 30950 | 30950 | 30950 | 30850 | 2611 |
| 569 | 20240911 | 091000 | 2173891900 | 30900 | 31250 | 31250 | 30900 | 5501 |
| 570 | 20240911 | 090900 | 2003171050 | 31300 | 31050 | 31350 | 31050 | 3632 |
| 571 | 20240911 | 090800 | 1889863750 | 31250 | 31600 | 31650 | 31050 | 2801 |
| 572 | 20240911 | 090700 | 1802071800 | 31650 | 31650 | 31850 | 31600 | 9037 |
| 573 | 20240911 | 090600 | 1515304250 | 31600 | 31450 | 31650 | 31300 | 5331 |
| 574 | 20240911 | 090500 | 1347447900 | 31400 | 31400 | 31550 | 31300 | 5296 |
| 575 | 20240911 | 090400 | 1180754100 | 31350 | 31550 | 31550 | 31350 | 4064 |
| 576 | 20240911 | 090300 | 1052876750 | 31500 | 31350 | 31600 | 31300 | 6715 |
| 577 | 20240911 | 090200 | 841825000 | 31350 | 31500 | 31550 | 31200 | 8240 |
| 578 | 20240911 | 090100 | 583619350 | 31500 | 31200 | 31650 | 31000 | 9765 |
| 579 | 20240911 | 090000 | 277659150 | 31200 | 30500 | 31650 | 30450 | 9010 |