33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 191100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 11566 |
| 3 | 20240909 | 191000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 4 | 20240909 | 190900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 5 | 20240909 | 190800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 6 | 20240909 | 190700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 7 | 20240909 | 190600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 8 | 20240909 | 190500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 9 | 20240909 | 190400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 10 | 20240909 | 190300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 11 | 20240909 | 190200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 12 | 20240909 | 190100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 13 | 20240909 | 190000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 14 | 20240909 | 185900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 15 | 20240909 | 185800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 16 | 20240909 | 185700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 17 | 20240909 | 185600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 18 | 20240909 | 185500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 19 | 20240909 | 185400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 20 | 20240909 | 185300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 21 | 20240909 | 185200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 22 | 20240909 | 185100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 23 | 20240909 | 185000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 24 | 20240909 | 184900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 25 | 20240909 | 184800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 26 | 20240909 | 184700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 27 | 20240909 | 184600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 28 | 20240909 | 184500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 29 | 20240909 | 184400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 30 | 20240909 | 184300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 31 | 20240909 | 184200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 32 | 20240909 | 184100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 11566 |
| 33 | 20240909 | 184000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 34 | 20240909 | 183900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 35 | 20240909 | 183800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 36 | 20240909 | 183700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 37 | 20240909 | 183600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 38 | 20240909 | 183500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 39 | 20240909 | 183400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 40 | 20240909 | 183300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 41 | 20240909 | 183200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 42 | 20240909 | 183100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 43 | 20240909 | 183000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 44 | 20240909 | 182900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 45 | 20240909 | 182800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 46 | 20240909 | 182700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 47 | 20240909 | 182600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 48 | 20240909 | 182500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 49 | 20240909 | 182400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 50 | 20240909 | 182300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 51 | 20240909 | 182200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 52 | 20240909 | 182100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 53 | 20240909 | 182000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 54 | 20240909 | 181900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 55 | 20240909 | 181800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 56 | 20240909 | 181700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 57 | 20240909 | 181600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 58 | 20240909 | 181500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 59 | 20240909 | 181400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 60 | 20240909 | 181300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 61 | 20240909 | 181200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 62 | 20240909 | 181100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 11566 |
| 63 | 20240909 | 181000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 64 | 20240909 | 180900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 65 | 20240909 | 180800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 66 | 20240909 | 180700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 67 | 20240909 | 180600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 68 | 20240909 | 180500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 69 | 20240909 | 180400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 70 | 20240909 | 180300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 71 | 20240909 | 180200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 72 | 20240909 | 180100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 73 | 20240909 | 180000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 74 | 20240909 | 175900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 75 | 20240909 | 175800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 76 | 20240909 | 175700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 77 | 20240909 | 175600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 78 | 20240909 | 175500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 79 | 20240909 | 175400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 80 | 20240909 | 175300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 81 | 20240909 | 175200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 82 | 20240909 | 175100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 83 | 20240909 | 175000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 84 | 20240909 | 174900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 85 | 20240909 | 174800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 86 | 20240909 | 174700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 87 | 20240909 | 174600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 88 | 20240909 | 174500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 89 | 20240909 | 174400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 90 | 20240909 | 174300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 91 | 20240909 | 174200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 92 | 20240909 | 174100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 11566 |
| 93 | 20240909 | 174000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 94 | 20240909 | 173900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 95 | 20240909 | 173800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 96 | 20240909 | 173700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 97 | 20240909 | 173600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 98 | 20240909 | 173500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 99 | 20240909 | 173400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 100 | 20240909 | 173300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 101 | 20240909 | 173200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 102 | 20240909 | 173100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 103 | 20240909 | 173000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 104 | 20240909 | 172900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 105 | 20240909 | 172800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 106 | 20240909 | 172700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 107 | 20240909 | 172600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 108 | 20240909 | 172500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 109 | 20240909 | 172400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 110 | 20240909 | 172300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 111 | 20240909 | 172200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 112 | 20240909 | 172100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 113 | 20240909 | 172000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 114 | 20240909 | 171900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 115 | 20240909 | 171800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 116 | 20240909 | 171700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 117 | 20240909 | 171600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 118 | 20240909 | 171500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 119 | 20240909 | 171400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 120 | 20240909 | 171300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 121 | 20240909 | 171200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 122 | 20240909 | 171100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 11566 |
| 123 | 20240909 | 171000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 124 | 20240909 | 170900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 125 | 20240909 | 170800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 126 | 20240909 | 170700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 127 | 20240909 | 170600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 128 | 20240909 | 170500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 129 | 20240909 | 170400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 130 | 20240909 | 170300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 131 | 20240909 | 170200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 132 | 20240909 | 170100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 133 | 20240909 | 170000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 134 | 20240909 | 165900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 135 | 20240909 | 165800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 136 | 20240909 | 165700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 137 | 20240909 | 165600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 138 | 20240909 | 165500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 139 | 20240909 | 165400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 140 | 20240909 | 165300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 141 | 20240909 | 165200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 142 | 20240909 | 165100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 143 | 20240909 | 165000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 144 | 20240909 | 164900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 145 | 20240909 | 164800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 146 | 20240909 | 164700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 147 | 20240909 | 164600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 148 | 20240909 | 164500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 149 | 20240909 | 164400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 150 | 20240909 | 164300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 151 | 20240909 | 164200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 152 | 20240909 | 164100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 11566 |
| 153 | 20240909 | 164000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 154 | 20240909 | 163900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 155 | 20240909 | 163800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 156 | 20240909 | 163700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 157 | 20240909 | 163600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 158 | 20240909 | 163500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 159 | 20240909 | 163400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 160 | 20240909 | 163300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 161 | 20240909 | 163200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 162 | 20240909 | 163100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 163 | 20240909 | 163000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 164 | 20240909 | 162900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 165 | 20240909 | 162800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 166 | 20240909 | 162700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 167 | 20240909 | 162600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 168 | 20240909 | 162500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 169 | 20240909 | 162400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 170 | 20240909 | 162300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 171 | 20240909 | 162200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 172 | 20240909 | 162100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 173 | 20240909 | 162000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 174 | 20240909 | 161900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 175 | 20240909 | 161800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 176 | 20240909 | 161700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 177 | 20240909 | 161600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 178 | 20240909 | 161500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 179 | 20240909 | 161400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 180 | 20240909 | 161300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 181 | 20240909 | 161200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 182 | 20240909 | 161100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 11566 |
| 183 | 20240909 | 161000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 184 | 20240909 | 160900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 185 | 20240909 | 160800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 186 | 20240909 | 160700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 187 | 20240909 | 160600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 188 | 20240909 | 160500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 189 | 20240909 | 160400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 190 | 20240909 | 160300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 191 | 20240909 | 160200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 192 | 20240909 | 160100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 193 | 20240909 | 160000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 194 | 20240909 | 155900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 195 | 20240909 | 155800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 196 | 20240909 | 155700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 197 | 20240909 | 155600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 198 | 20240909 | 155500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 199 | 20240909 | 155400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 200 | 20240909 | 155300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 201 | 20240909 | 155200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 202 | 20240909 | 155100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 203 | 20240909 | 155000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 204 | 20240909 | 154900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 205 | 20240909 | 154800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 206 | 20240909 | 154700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 207 | 20240909 | 154600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 208 | 20240909 | 154500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 209 | 20240909 | 154400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 210 | 20240909 | 154300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 211 | 20240909 | 154200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 212 | 20240909 | 154100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 11566 |
| 213 | 20240909 | 154000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 214 | 20240909 | 153900 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 215 | 20240909 | 153800 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 216 | 20240909 | 153700 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 217 | 20240909 | 153600 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 218 | 20240909 | 153500 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 219 | 20240909 | 153400 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 220 | 20240909 | 153300 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 221 | 20240909 | 153200 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 222 | 20240909 | 153100 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 0 |
| 223 | 20240909 | 153000 | 17547316650 | 40500 | 40500 | 40500 | 40500 | 11566 |
| 224 | 20240909 | 152900 | 17078893650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 225 | 20240909 | 152800 | 17078893650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 226 | 20240909 | 152700 | 17078893650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 227 | 20240909 | 152600 | 17078893650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 228 | 20240909 | 152500 | 17078893650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 229 | 20240909 | 152400 | 17078893650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 230 | 20240909 | 152300 | 17078893650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 231 | 20240909 | 152200 | 17078893650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 232 | 20240909 | 152100 | 17078893650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 233 | 20240909 | 152000 | 17078893650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 234 | 20240909 | 151900 | 17078893650 | 40550 | 40400 | 40550 | 40350 | 1046 |
| 235 | 20240909 | 151800 | 17036640900 | 40450 | 40400 | 40500 | 40400 | 1118 |
| 236 | 20240909 | 151700 | 16991423200 | 40400 | 40400 | 40400 | 40300 | 789 |
| 237 | 20240909 | 151600 | 16959606400 | 40350 | 40400 | 40500 | 40350 | 1798 |
| 238 | 20240909 | 151500 | 16887006350 | 40450 | 40500 | 40500 | 40400 | 624 |
| 239 | 20240909 | 151400 | 16861769700 | 40450 | 40500 | 40500 | 40450 | 1106 |
| 240 | 20240909 | 151300 | 16816994750 | 40500 | 40400 | 40500 | 40350 | 719 |
| 241 | 20240909 | 151200 | 16787933500 | 40350 | 40500 | 40550 | 40350 | 929 |
| 242 | 20240909 | 151100 | 16750383200 | 40500 | 40600 | 40600 | 40500 | 808 |
| 243 | 20240909 | 151000 | 16717601600 | 40650 | 40800 | 40800 | 40600 | 354 |
| 244 | 20240909 | 150900 | 16703194400 | 40750 | 40700 | 40800 | 40650 | 865 |
| 245 | 20240909 | 150800 | 16667969950 | 40700 | 40700 | 40700 | 40600 | 931 |
| 246 | 20240909 | 150700 | 16630105500 | 40700 | 40750 | 40750 | 40650 | 1172 |
| 247 | 20240909 | 150600 | 16582393300 | 40750 | 40700 | 40750 | 40650 | 753 |
| 248 | 20240909 | 150500 | 16551739100 | 40650 | 40650 | 40700 | 40550 | 1415 |
| 249 | 20240909 | 150400 | 16494250100 | 40700 | 40550 | 40700 | 40550 | 1401 |
| 250 | 20240909 | 150300 | 16437292000 | 40500 | 40550 | 40550 | 40450 | 669 |
| 251 | 20240909 | 150200 | 16410181050 | 40550 | 40500 | 40550 | 40400 | 865 |
| 252 | 20240909 | 150100 | 16375155900 | 40500 | 40350 | 40600 | 40350 | 1636 |
| 253 | 20240909 | 150000 | 16308994100 | 40400 | 40650 | 40700 | 40350 | 2523 |
| 254 | 20240909 | 145900 | 16206856950 | 40650 | 40600 | 40700 | 40600 | 1474 |
| 255 | 20240909 | 145800 | 16146969300 | 40650 | 40650 | 40700 | 40600 | 602 |
| 256 | 20240909 | 145700 | 16122492350 | 40700 | 40700 | 40750 | 40650 | 1374 |
| 257 | 20240909 | 145600 | 16066569400 | 40650 | 40600 | 40700 | 40600 | 587 |
| 258 | 20240909 | 145500 | 16042691150 | 40600 | 40650 | 40700 | 40600 | 960 |
| 259 | 20240909 | 145400 | 16003660450 | 40650 | 40600 | 40650 | 40550 | 935 |
| 260 | 20240909 | 145300 | 15965677550 | 40650 | 40550 | 40700 | 40550 | 757 |
| 261 | 20240909 | 145200 | 15934924900 | 40600 | 40700 | 40700 | 40550 | 1819 |
| 262 | 20240909 | 145100 | 15861030500 | 40750 | 40550 | 40800 | 40550 | 894 |
| 263 | 20240909 | 145000 | 15824688100 | 40500 | 40300 | 40550 | 40250 | 3701 |
| 264 | 20240909 | 144900 | 15675334450 | 40250 | 40350 | 40400 | 40250 | 1122 |
| 265 | 20240909 | 144800 | 15630048350 | 40350 | 40300 | 40400 | 40200 | 1351 |
| 266 | 20240909 | 144700 | 15575604200 | 40300 | 40450 | 40500 | 40250 | 1899 |
| 267 | 20240909 | 144600 | 15498930650 | 40500 | 40700 | 40700 | 40300 | 4401 |
| 268 | 20240909 | 144500 | 15320632300 | 40700 | 40750 | 40800 | 40650 | 766 |
| 269 | 20240909 | 144400 | 15289433900 | 40750 | 40850 | 40850 | 40750 | 1025 |
| 270 | 20240909 | 144300 | 15247615350 | 40850 | 40850 | 40850 | 40750 | 900 |
| 271 | 20240909 | 144200 | 15210904300 | 40900 | 40700 | 40900 | 40700 | 654 |
| 272 | 20240909 | 144100 | 15184230250 | 40700 | 40650 | 40750 | 40600 | 965 |
| 273 | 20240909 | 144000 | 15144939850 | 40650 | 40950 | 40950 | 40600 | 2034 |
| 274 | 20240909 | 143900 | 15061997850 | 40950 | 40900 | 40950 | 40850 | 751 |
| 275 | 20240909 | 143800 | 15031278650 | 40900 | 40950 | 41000 | 40900 | 746 |
| 276 | 20240909 | 143700 | 15000737750 | 40950 | 41000 | 41000 | 40850 | 850 |
| 277 | 20240909 | 143600 | 14965943550 | 40950 | 40900 | 40950 | 40850 | 834 |
| 278 | 20240909 | 143500 | 14931835150 | 40950 | 40950 | 41000 | 40900 | 1112 |
| 279 | 20240909 | 143400 | 14886307150 | 40900 | 40900 | 41000 | 40850 | 919 |
| 280 | 20240909 | 143300 | 14848688400 | 40900 | 40900 | 41000 | 40850 | 2775 |
| 281 | 20240909 | 143200 | 14735049950 | 40650 | 40900 | 41000 | 40600 | 1921 |
| 282 | 20240909 | 143100 | 14656644450 | 40950 | 40800 | 40950 | 40800 | 1082 |
| 283 | 20240909 | 143000 | 14612422700 | 40800 | 41050 | 41050 | 40800 | 2010 |
| 284 | 20240909 | 142900 | 14530247650 | 41000 | 41000 | 41150 | 40900 | 3197 |
| 285 | 20240909 | 142800 | 14399158000 | 41000 | 41150 | 41150 | 40950 | 5897 |
| 286 | 20240909 | 142700 | 14157318550 | 41200 | 41150 | 41200 | 41150 | 835 |
| 287 | 20240909 | 142600 | 14122937950 | 41200 | 41100 | 41200 | 41100 | 1785 |
| 288 | 20240909 | 142500 | 14049495400 | 41100 | 41200 | 41200 | 41050 | 1270 |
| 289 | 20240909 | 142400 | 13997250950 | 41200 | 41100 | 41200 | 41100 | 1209 |
| 290 | 20240909 | 142300 | 13947510850 | 41150 | 41100 | 41200 | 41100 | 651 |
| 291 | 20240909 | 142200 | 13920739400 | 41100 | 41100 | 41200 | 41100 | 1860 |
| 292 | 20240909 | 142100 | 13844227050 | 41050 | 41100 | 41100 | 41000 | 1881 |
| 293 | 20240909 | 142000 | 13767007150 | 41100 | 41250 | 41250 | 41050 | 4004 |
| 294 | 20240909 | 141900 | 13602138100 | 41250 | 41150 | 41250 | 41100 | 3263 |
| 295 | 20240909 | 141800 | 13467658900 | 41100 | 41000 | 41150 | 41000 | 2126 |
| 296 | 20240909 | 141700 | 13380392200 | 40900 | 40800 | 41000 | 40700 | 3538 |
| 297 | 20240909 | 141600 | 13235715650 | 40750 | 41000 | 41000 | 40750 | 3738 |
| 298 | 20240909 | 141500 | 13082933200 | 41000 | 40950 | 41000 | 40900 | 1484 |
| 299 | 20240909 | 141400 | 13022142350 | 40950 | 41000 | 41050 | 40950 | 2909 |
| 300 | 20240909 | 141300 | 12902891700 | 41000 | 40900 | 41000 | 40850 | 2030 |
| 301 | 20240909 | 141200 | 12819768600 | 40850 | 40900 | 40900 | 40850 | 1416 |
| 302 | 20240909 | 141100 | 12761882500 | 40900 | 40850 | 40900 | 40850 | 806 |
| 303 | 20240909 | 141000 | 12728939050 | 40850 | 40850 | 40900 | 40800 | 963 |
| 304 | 20240909 | 140900 | 12689592600 | 40850 | 40800 | 40850 | 40750 | 796 |
| 305 | 20240909 | 140800 | 12657098000 | 40800 | 40750 | 40800 | 40700 | 4154 |
| 306 | 20240909 | 140700 | 12487812200 | 40700 | 40700 | 40750 | 40600 | 2085 |
| 307 | 20240909 | 140600 | 12402958250 | 40700 | 40600 | 40750 | 40600 | 3864 |
| 308 | 20240909 | 140500 | 12245631500 | 40650 | 40650 | 40700 | 40600 | 615 |
| 309 | 20240909 | 140400 | 12220631050 | 40650 | 40600 | 40650 | 40500 | 925 |
| 310 | 20240909 | 140300 | 12183096600 | 40500 | 40600 | 40650 | 40450 | 1815 |
| 311 | 20240909 | 140200 | 12109559350 | 40600 | 40600 | 40650 | 40550 | 813 |
| 312 | 20240909 | 140100 | 12076549400 | 40600 | 40500 | 40600 | 40500 | 768 |
| 313 | 20240909 | 140000 | 12045424150 | 40450 | 40450 | 40550 | 40450 | 1241 |
| 314 | 20240909 | 135900 | 11995159950 | 40500 | 40500 | 40500 | 40400 | 2236 |
| 315 | 20240909 | 135800 | 11904715350 | 40450 | 40300 | 40500 | 40250 | 1242 |
| 316 | 20240909 | 135700 | 11854546350 | 40300 | 40550 | 40550 | 40200 | 3169 |
| 317 | 20240909 | 135600 | 11726709350 | 40550 | 40500 | 40600 | 40500 | 695 |
| 318 | 20240909 | 135500 | 11698531200 | 40500 | 40550 | 40600 | 40500 | 968 |
| 319 | 20240909 | 135400 | 11659288900 | 40550 | 40550 | 40600 | 40400 | 1848 |
| 320 | 20240909 | 135300 | 11584430900 | 40550 | 40700 | 40800 | 40550 | 1930 |
| 321 | 20240909 | 135200 | 11506058750 | 40800 | 40500 | 40800 | 40500 | 2301 |
| 322 | 20240909 | 135100 | 11412585250 | 40500 | 40500 | 40550 | 40450 | 572 |
| 323 | 20240909 | 135000 | 11389421350 | 40550 | 40550 | 40550 | 40400 | 1820 |
| 324 | 20240909 | 134900 | 11315703300 | 40550 | 40400 | 40600 | 40400 | 2890 |
| 325 | 20240909 | 134800 | 11198676050 | 40450 | 40350 | 40450 | 40350 | 1169 |
| 326 | 20240909 | 134700 | 11151425500 | 40350 | 40250 | 40350 | 40200 | 1153 |
| 327 | 20240909 | 134600 | 11104984300 | 40300 | 40250 | 40400 | 40250 | 3079 |
| 328 | 20240909 | 134500 | 10980893700 | 40250 | 40100 | 40250 | 40100 | 1215 |
| 329 | 20240909 | 134400 | 10932087800 | 40100 | 40100 | 40150 | 40050 | 868 |
| 330 | 20240909 | 134300 | 10897277800 | 40100 | 40100 | 40100 | 40050 | 297 |
| 331 | 20240909 | 134200 | 10885368450 | 40050 | 40050 | 40050 | 40000 | 1448 |
| 332 | 20240909 | 134100 | 10827383250 | 40050 | 40000 | 40050 | 40000 | 545 |
| 333 | 20240909 | 134000 | 10805574100 | 40000 | 40100 | 40100 | 40000 | 574 |
| 334 | 20240909 | 133900 | 10782583100 | 40100 | 40000 | 40100 | 40000 | 489 |
| 335 | 20240909 | 133800 | 10763000950 | 40050 | 40050 | 40100 | 40000 | 368 |
| 336 | 20240909 | 133700 | 10748261400 | 40050 | 40000 | 40050 | 40000 | 357 |
| 337 | 20240909 | 133600 | 10733973150 | 40050 | 40000 | 40100 | 40000 | 495 |
| 338 | 20240909 | 133500 | 10714157650 | 40050 | 40050 | 40150 | 40000 | 1131 |
| 339 | 20240909 | 133400 | 10668826050 | 40050 | 40200 | 40250 | 40050 | 1464 |
| 340 | 20240909 | 133300 | 10609980750 | 40200 | 39950 | 40200 | 39950 | 1954 |
| 341 | 20240909 | 133200 | 10531622950 | 39950 | 39950 | 39950 | 39900 | 571 |
| 342 | 20240909 | 133100 | 10508813100 | 39900 | 39900 | 39950 | 39850 | 743 |
| 343 | 20240909 | 133000 | 10479173950 | 39900 | 40000 | 40000 | 39850 | 1635 |
| 344 | 20240909 | 132900 | 10413893100 | 39950 | 40100 | 40150 | 39950 | 2151 |
| 345 | 20240909 | 132800 | 10327702200 | 40100 | 39850 | 40150 | 39800 | 1828 |
| 346 | 20240909 | 132700 | 10254673000 | 39850 | 39900 | 39900 | 39800 | 1770 |
| 347 | 20240909 | 132600 | 10184139400 | 39900 | 39750 | 39900 | 39750 | 1871 |
| 348 | 20240909 | 132500 | 10109639700 | 39750 | 39700 | 39750 | 39700 | 969 |
| 349 | 20240909 | 132400 | 10071133550 | 39700 | 39700 | 39700 | 39600 | 1842 |
| 350 | 20240909 | 132300 | 9998048150 | 39650 | 39600 | 39700 | 39600 | 933 |
| 351 | 20240909 | 132200 | 9961046550 | 39600 | 39600 | 39600 | 39550 | 145 |
| 352 | 20240909 | 132100 | 9955304850 | 39600 | 39600 | 39600 | 39500 | 1192 |
| 353 | 20240909 | 132000 | 9908157150 | 39650 | 39600 | 39650 | 39550 | 520 |
| 354 | 20240909 | 131900 | 9887558150 | 39600 | 39550 | 39650 | 39550 | 1182 |
| 355 | 20240909 | 131800 | 9840748500 | 39550 | 39450 | 39550 | 39400 | 720 |
| 356 | 20240909 | 131700 | 9812310400 | 39400 | 39450 | 39500 | 39400 | 484 |
| 357 | 20240909 | 131600 | 9793206900 | 39400 | 39450 | 39500 | 39400 | 170 |
| 358 | 20240909 | 131500 | 9786500700 | 39450 | 39550 | 39550 | 39450 | 766 |
| 359 | 20240909 | 131400 | 9756269600 | 39500 | 39500 | 39550 | 39450 | 594 |
| 360 | 20240909 | 131300 | 9732812650 | 39450 | 39500 | 39550 | 39450 | 2126 |
| 361 | 20240909 | 131200 | 9648832650 | 39450 | 39450 | 39450 | 39400 | 945 |
| 362 | 20240909 | 131100 | 9611555600 | 39450 | 39400 | 39500 | 39400 | 1330 |
| 363 | 20240909 | 131000 | 9559088200 | 39400 | 39250 | 39400 | 39250 | 6537 |
| 364 | 20240909 | 130900 | 9301770650 | 39300 | 39300 | 39300 | 39250 | 105 |
| 365 | 20240909 | 130800 | 9297644300 | 39300 | 39300 | 39300 | 39250 | 1843 |
| 366 | 20240909 | 130700 | 9225221700 | 39300 | 39300 | 39300 | 39250 | 255 |
| 367 | 20240909 | 130600 | 9215200900 | 39300 | 39250 | 39300 | 39250 | 160 |
| 368 | 20240909 | 130500 | 9208916250 | 39250 | 39200 | 39250 | 39200 | 208 |
| 369 | 20240909 | 130400 | 9200752850 | 39200 | 39250 | 39250 | 39200 | 51 |
| 370 | 20240909 | 130300 | 9198751800 | 39250 | 39200 | 39250 | 39200 | 155 |
| 371 | 20240909 | 130200 | 9192669400 | 39200 | 39350 | 39350 | 39200 | 462 |
| 372 | 20240909 | 130100 | 9174529350 | 39300 | 39350 | 39350 | 39300 | 166 |
| 373 | 20240909 | 130000 | 9168002250 | 39350 | 39300 | 39350 | 39250 | 892 |
| 374 | 20240909 | 125900 | 9132941850 | 39250 | 39300 | 39300 | 39250 | 257 |
| 375 | 20240909 | 125800 | 9122849300 | 39300 | 39250 | 39300 | 39250 | 298 |
| 376 | 20240909 | 125700 | 9111142450 | 39250 | 39250 | 39250 | 39200 | 71 |
| 377 | 20240909 | 125600 | 9108355800 | 39250 | 39250 | 39300 | 39200 | 1294 |
| 378 | 20240909 | 125500 | 9057594600 | 39200 | 39250 | 39250 | 39200 | 333 |
| 379 | 20240909 | 125400 | 9044539700 | 39200 | 39250 | 39250 | 39200 | 38 |
| 380 | 20240909 | 125300 | 9043049050 | 39200 | 39150 | 39250 | 39150 | 789 |
| 381 | 20240909 | 125200 | 9012131950 | 39150 | 39100 | 39150 | 39050 | 89 |
| 382 | 20240909 | 125100 | 9008650550 | 39100 | 39150 | 39150 | 39100 | 273 |
| 383 | 20240909 | 125000 | 8997969300 | 39100 | 39150 | 39150 | 39100 | 510 |
| 384 | 20240909 | 124900 | 8978027300 | 39150 | 39250 | 39250 | 39150 | 556 |
| 385 | 20240909 | 124800 | 8956236950 | 39250 | 39250 | 39250 | 39200 | 241 |
| 386 | 20240909 | 124700 | 8946779450 | 39250 | 39250 | 39300 | 39200 | 124 |
| 387 | 20240909 | 124600 | 8941911250 | 39250 | 39250 | 39250 | 39250 | 121 |
| 388 | 20240909 | 124500 | 8937162000 | 39200 | 39250 | 39250 | 39200 | 84 |
| 389 | 20240909 | 124400 | 8933866200 | 39250 | 39250 | 39250 | 39200 | 126 |
| 390 | 20240909 | 124300 | 8928925450 | 39200 | 39200 | 39250 | 39150 | 375 |
| 391 | 20240909 | 124200 | 8914217700 | 39200 | 39150 | 39200 | 39150 | 262 |
| 392 | 20240909 | 124100 | 8903949000 | 39150 | 39150 | 39200 | 39100 | 77 |
| 393 | 20240909 | 124000 | 8900931650 | 39200 | 39200 | 39200 | 39150 | 432 |
| 394 | 20240909 | 123900 | 8884012250 | 39200 | 39150 | 39200 | 39150 | 213 |
| 395 | 20240909 | 123800 | 8875670750 | 39150 | 39150 | 39200 | 39150 | 100 |
| 396 | 20240909 | 123700 | 8871750850 | 39150 | 39150 | 39200 | 39150 | 337 |
| 397 | 20240909 | 123600 | 8858546950 | 39150 | 39100 | 39150 | 39100 | 598 |
| 398 | 20240909 | 123500 | 8835144150 | 39150 | 39100 | 39150 | 39050 | 152 |
| 399 | 20240909 | 123400 | 8829202250 | 39100 | 39100 | 39100 | 39050 | 149 |
| 400 | 20240909 | 123300 | 8823378300 | 39100 | 39150 | 39150 | 39100 | 214 |
| 401 | 20240909 | 123200 | 8815010600 | 39150 | 39000 | 39150 | 38950 | 591 |
| 402 | 20240909 | 123100 | 8791950450 | 38800 | 39050 | 39100 | 38800 | 1785 |
| 403 | 20240909 | 123000 | 8722394450 | 39050 | 39200 | 39200 | 39050 | 981 |
| 404 | 20240909 | 122900 | 8684027100 | 39150 | 39150 | 39150 | 39100 | 405 |
| 405 | 20240909 | 122800 | 8668180750 | 39250 | 39250 | 39250 | 39150 | 132 |
| 406 | 20240909 | 122700 | 8663004250 | 39200 | 39200 | 39250 | 39200 | 239 |
| 407 | 20240909 | 122600 | 8653634800 | 39250 | 39150 | 39250 | 39100 | 481 |
| 408 | 20240909 | 122500 | 8634797450 | 39100 | 39200 | 39200 | 39100 | 689 |
| 409 | 20240909 | 122400 | 8607823550 | 39200 | 39250 | 39250 | 39150 | 522 |
| 410 | 20240909 | 122300 | 8587353700 | 39150 | 39250 | 39250 | 39150 | 530 |
| 411 | 20240909 | 122200 | 8566575850 | 39250 | 39300 | 39300 | 39250 | 199 |
| 412 | 20240909 | 122100 | 8558763700 | 39300 | 39300 | 39300 | 39200 | 274 |
| 413 | 20240909 | 122000 | 8548006150 | 39250 | 39350 | 39350 | 39250 | 419 |
| 414 | 20240909 | 121900 | 8531542050 | 39300 | 39350 | 39350 | 39300 | 306 |
| 415 | 20240909 | 121800 | 8519503550 | 39300 | 39300 | 39300 | 39300 | 115 |
| 416 | 20240909 | 121700 | 8514984050 | 39300 | 39350 | 39350 | 39250 | 471 |
| 417 | 20240909 | 121600 | 8496472250 | 39300 | 39250 | 39300 | 39250 | 176 |
| 418 | 20240909 | 121500 | 8489557200 | 39300 | 39350 | 39350 | 39250 | 213 |
| 419 | 20240909 | 121400 | 8481191450 | 39300 | 39300 | 39300 | 39250 | 392 |
| 420 | 20240909 | 121300 | 8465787250 | 39300 | 39300 | 39300 | 39300 | 11 |
| 421 | 20240909 | 121200 | 8465354950 | 39250 | 39250 | 39300 | 39250 | 111 |
| 422 | 20240909 | 121100 | 8460997200 | 39250 | 39300 | 39300 | 39250 | 252 |
| 423 | 20240909 | 121000 | 8451103250 | 39300 | 39250 | 39300 | 39250 | 102 |
| 424 | 20240909 | 120900 | 8447099250 | 39250 | 39200 | 39250 | 39200 | 746 |
| 425 | 20240909 | 120800 | 8417820700 | 39250 | 39250 | 39250 | 39250 | 23 |
| 426 | 20240909 | 120700 | 8416917950 | 39250 | 39250 | 39250 | 39250 | 54 |
| 427 | 20240909 | 120600 | 8414798450 | 39250 | 39200 | 39250 | 39200 | 381 |
| 428 | 20240909 | 120500 | 8399855750 | 39250 | 39200 | 39250 | 39200 | 705 |
| 429 | 20240909 | 120400 | 8372186400 | 39200 | 39250 | 39250 | 39200 | 797 |
| 430 | 20240909 | 120300 | 8340919950 | 39250 | 39300 | 39300 | 39250 | 84 |
| 431 | 20240909 | 120200 | 8337619650 | 39300 | 39250 | 39300 | 39250 | 86 |
| 432 | 20240909 | 120100 | 8334239950 | 39250 | 39350 | 39350 | 39250 | 868 |
| 433 | 20240909 | 120000 | 8300106800 | 39300 | 39250 | 39350 | 39200 | 1354 |
| 434 | 20240909 | 115900 | 8246889700 | 39250 | 39250 | 39250 | 39250 | 301 |
| 435 | 20240909 | 115800 | 8235075450 | 39250 | 39250 | 39250 | 39200 | 116 |
| 436 | 20240909 | 115700 | 8230525750 | 39250 | 39200 | 39250 | 39200 | 607 |
| 437 | 20240909 | 115600 | 8206730600 | 39200 | 39150 | 39200 | 39150 | 263 |
| 438 | 20240909 | 115500 | 8196421750 | 39150 | 39100 | 39200 | 39100 | 89 |
| 439 | 20240909 | 115400 | 8192939500 | 39150 | 39150 | 39150 | 39150 | 347 |
| 440 | 20240909 | 115300 | 8179354450 | 39150 | 39050 | 39200 | 39000 | 491 |
| 441 | 20240909 | 115200 | 8160144900 | 39000 | 39050 | 39050 | 39000 | 598 |
| 442 | 20240909 | 115100 | 8136816350 | 39050 | 39100 | 39100 | 39000 | 412 |
| 443 | 20240909 | 115000 | 8120728500 | 39100 | 39100 | 39150 | 39100 | 75 |
| 444 | 20240909 | 114900 | 8117795900 | 39150 | 39150 | 39150 | 39150 | 142 |
| 445 | 20240909 | 114800 | 8112236600 | 39150 | 39150 | 39150 | 39100 | 280 |
| 446 | 20240909 | 114700 | 8101276000 | 39100 | 39100 | 39150 | 39050 | 1015 |
| 447 | 20240909 | 114600 | 8061562550 | 39100 | 39100 | 39100 | 39050 | 785 |
| 448 | 20240909 | 114500 | 8030879700 | 39100 | 39150 | 39150 | 39100 | 185 |
| 449 | 20240909 | 114400 | 8023643100 | 39150 | 39100 | 39200 | 39100 | 329 |
| 450 | 20240909 | 114300 | 8010764650 | 39150 | 39150 | 39150 | 39150 | 48 |
| 451 | 20240909 | 114200 | 8008885450 | 39150 | 39200 | 39250 | 39150 | 217 |
| 452 | 20240909 | 114100 | 8000386450 | 39150 | 39150 | 39200 | 39150 | 92 |
| 453 | 20240909 | 114000 | 7996783300 | 39100 | 39150 | 39150 | 39100 | 137 |
| 454 | 20240909 | 113900 | 7991421350 | 39150 | 39200 | 39200 | 39100 | 144 |
| 455 | 20240909 | 113800 | 7985782050 | 39150 | 39200 | 39250 | 39150 | 594 |
| 456 | 20240909 | 113700 | 7962499800 | 39200 | 39100 | 39200 | 39100 | 188 |
| 457 | 20240909 | 113600 | 7955132900 | 39050 | 39100 | 39100 | 39000 | 257 |
| 458 | 20240909 | 113500 | 7945098050 | 39050 | 39050 | 39100 | 39000 | 318 |
| 459 | 20240909 | 113400 | 7932685700 | 39050 | 39050 | 39050 | 38950 | 867 |
| 460 | 20240909 | 113300 | 7898872400 | 39050 | 39100 | 39100 | 39000 | 1233 |
| 461 | 20240909 | 113200 | 7850727550 | 39100 | 39200 | 39200 | 39100 | 715 |
| 462 | 20240909 | 113100 | 7822747100 | 39100 | 39100 | 39150 | 39050 | 855 |
| 463 | 20240909 | 113000 | 7789337400 | 39100 | 39300 | 39300 | 39100 | 1760 |
| 464 | 20240909 | 112900 | 7720379200 | 39300 | 39300 | 39300 | 39250 | 257 |
| 465 | 20240909 | 112800 | 7710280850 | 39300 | 39250 | 39300 | 39250 | 298 |
| 466 | 20240909 | 112700 | 7698572200 | 39250 | 39250 | 39300 | 39250 | 180 |
| 467 | 20240909 | 112600 | 7691506400 | 39250 | 39300 | 39300 | 39200 | 931 |
| 468 | 20240909 | 112500 | 7654947800 | 39350 | 39350 | 39350 | 39300 | 170 |
| 469 | 20240909 | 112400 | 7648258500 | 39350 | 39300 | 39350 | 39300 | 358 |
| 470 | 20240909 | 112300 | 7634188100 | 39300 | 39300 | 39300 | 39300 | 101 |
| 471 | 20240909 | 112200 | 7630218800 | 39250 | 39200 | 39350 | 39200 | 480 |
| 472 | 20240909 | 112100 | 7611373600 | 39200 | 39150 | 39200 | 39150 | 349 |
| 473 | 20240909 | 112000 | 7597706350 | 39150 | 39300 | 39350 | 39150 | 3190 |
| 474 | 20240909 | 111900 | 7472474650 | 39300 | 39250 | 39350 | 39200 | 1042 |
| 475 | 20240909 | 111800 | 7431556650 | 39250 | 39300 | 39350 | 39200 | 589 |
| 476 | 20240909 | 111700 | 7408433800 | 39300 | 39400 | 39400 | 39250 | 4146 |
| 477 | 20240909 | 111600 | 7245323100 | 39400 | 39300 | 39400 | 39300 | 301 |
| 478 | 20240909 | 111500 | 7233483200 | 39300 | 39350 | 39400 | 39250 | 1257 |
| 479 | 20240909 | 111400 | 7184037500 | 39400 | 39250 | 39400 | 39250 | 1093 |
| 480 | 20240909 | 111300 | 7141052900 | 39250 | 39250 | 39300 | 39150 | 1448 |
| 481 | 20240909 | 111200 | 7084287150 | 39250 | 39150 | 39300 | 39100 | 2731 |
| 482 | 20240909 | 111100 | 6977185100 | 39150 | 39000 | 39150 | 38900 | 2724 |
| 483 | 20240909 | 111000 | 6870832700 | 39000 | 39000 | 39150 | 39000 | 3618 |
| 484 | 20240909 | 110900 | 6729454000 | 39000 | 39000 | 39000 | 38950 | 394 |
| 485 | 20240909 | 110800 | 6714090250 | 39000 | 38950 | 39000 | 38900 | 1397 |
| 486 | 20240909 | 110700 | 6659650400 | 38950 | 38950 | 38950 | 38900 | 2429 |
| 487 | 20240909 | 110600 | 6565066450 | 38950 | 38800 | 38950 | 38800 | 1830 |
| 488 | 20240909 | 110500 | 6493960450 | 38750 | 38750 | 38800 | 38750 | 1425 |
| 489 | 20240909 | 110400 | 6438711750 | 38800 | 38850 | 38850 | 38750 | 532 |
| 490 | 20240909 | 110300 | 6418071750 | 38850 | 38900 | 38900 | 38800 | 2047 |
| 491 | 20240909 | 110200 | 6338536950 | 38850 | 38800 | 38850 | 38800 | 2549 |
| 492 | 20240909 | 110100 | 6239516750 | 38800 | 38650 | 38800 | 38650 | 511 |
| 493 | 20240909 | 110000 | 6219725300 | 38650 | 38850 | 38850 | 38650 | 1517 |
| 494 | 20240909 | 105900 | 6160930500 | 38850 | 38800 | 38850 | 38750 | 950 |
| 495 | 20240909 | 105800 | 6124072000 | 38800 | 38700 | 38800 | 38650 | 1258 |
| 496 | 20240909 | 105700 | 6075387250 | 38700 | 38600 | 38700 | 38600 | 314 |
| 497 | 20240909 | 105600 | 6063260450 | 38600 | 38600 | 38600 | 38550 | 305 |
| 498 | 20240909 | 105500 | 6051491250 | 38600 | 38800 | 38800 | 38600 | 2632 |
| 499 | 20240909 | 105400 | 5949569400 | 38800 | 38700 | 38800 | 38700 | 553 |
| 500 | 20240909 | 105300 | 5928149350 | 38700 | 38800 | 38850 | 38700 | 2355 |
| 501 | 20240909 | 105200 | 5836943850 | 38800 | 38650 | 38850 | 38650 | 2850 |
| 502 | 20240909 | 105100 | 5726537450 | 38650 | 38550 | 38650 | 38500 | 1453 |
| 503 | 20240909 | 105000 | 5670493100 | 38550 | 38550 | 38600 | 38550 | 1334 |
| 504 | 20240909 | 104900 | 5619066750 | 38550 | 38450 | 38550 | 38450 | 1565 |
| 505 | 20240909 | 104800 | 5558836050 | 38450 | 38400 | 38450 | 38400 | 166 |
| 506 | 20240909 | 104700 | 5552453850 | 38350 | 38300 | 38350 | 38250 | 246 |
| 507 | 20240909 | 104600 | 5543027450 | 38300 | 38300 | 38300 | 38250 | 100 |
| 508 | 20240909 | 104500 | 5539199250 | 38350 | 38400 | 38400 | 38300 | 325 |
| 509 | 20240909 | 104400 | 5526744800 | 38450 | 38300 | 38450 | 38300 | 841 |
| 510 | 20240909 | 104300 | 5494457850 | 38300 | 38250 | 38300 | 38250 | 178 |
| 511 | 20240909 | 104200 | 5487647250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 512 | 20240909 | 104100 | 5487647250 | 38300 | 38250 | 38350 | 38250 | 102 |
| 513 | 20240909 | 104000 | 5483740000 | 38250 | 38100 | 38250 | 38100 | 348 |
| 514 | 20240909 | 103900 | 5470458400 | 38100 | 38100 | 38150 | 38100 | 116 |
| 515 | 20240909 | 103800 | 5466038750 | 38150 | 38150 | 38200 | 38150 | 214 |
| 516 | 20240909 | 103700 | 5457874150 | 38200 | 38250 | 38250 | 38150 | 404 |
| 517 | 20240909 | 103600 | 5442434550 | 38300 | 38300 | 38350 | 38300 | 104 |
| 518 | 20240909 | 103500 | 5438451300 | 38300 | 38300 | 38300 | 38250 | 323 |
| 519 | 20240909 | 103400 | 5426082400 | 38300 | 38300 | 38300 | 38250 | 309 |
| 520 | 20240909 | 103300 | 5414251400 | 38300 | 38550 | 38550 | 38300 | 3865 |
| 521 | 20240909 | 103200 | 5265790550 | 38500 | 38450 | 38500 | 38400 | 5425 |
| 522 | 20240909 | 103100 | 5057058900 | 38450 | 38350 | 38450 | 38350 | 1313 |
| 523 | 20240909 | 103000 | 5006636450 | 38350 | 38300 | 38400 | 38300 | 742 |
| 524 | 20240909 | 102900 | 4978180650 | 38300 | 38250 | 38300 | 38200 | 768 |
| 525 | 20240909 | 102800 | 4948793000 | 38200 | 38200 | 38250 | 38200 | 183 |
| 526 | 20240909 | 102700 | 4941801800 | 38250 | 38150 | 38250 | 38150 | 713 |
| 527 | 20240909 | 102600 | 4914542200 | 38150 | 38100 | 38150 | 38100 | 913 |
| 528 | 20240909 | 102500 | 4879751250 | 38100 | 38050 | 38100 | 38050 | 89 |
| 529 | 20240909 | 102400 | 4876362150 | 38100 | 38100 | 38150 | 38100 | 276 |
| 530 | 20240909 | 102300 | 4865842800 | 38150 | 38050 | 38150 | 38050 | 487 |
| 531 | 20240909 | 102200 | 4847293450 | 38050 | 37950 | 38050 | 37950 | 162 |
| 532 | 20240909 | 102100 | 4841140450 | 37950 | 37850 | 37950 | 37850 | 191 |
| 533 | 20240909 | 102000 | 4833905450 | 37750 | 37750 | 37750 | 37750 | 143 |
| 534 | 20240909 | 101900 | 4828507200 | 37800 | 37800 | 37800 | 37750 | 1072 |
| 535 | 20240909 | 101800 | 4788004950 | 37850 | 38000 | 38150 | 37850 | 1225 |
| 536 | 20240909 | 101700 | 4741572650 | 37900 | 37900 | 37900 | 37900 | 421 |
| 537 | 20240909 | 101600 | 4725616750 | 38000 | 38050 | 38050 | 37900 | 1061 |
| 538 | 20240909 | 101500 | 4685325050 | 38100 | 38100 | 38100 | 38100 | 34 |
| 539 | 20240909 | 101400 | 4684029650 | 38150 | 38100 | 38150 | 38050 | 176 |
| 540 | 20240909 | 101300 | 4677325200 | 38050 | 38150 | 38150 | 38050 | 345 |
| 541 | 20240909 | 101200 | 4664165950 | 38150 | 38200 | 38200 | 38150 | 142 |
| 542 | 20240909 | 101100 | 4658742050 | 38150 | 38100 | 38200 | 38100 | 341 |
| 543 | 20240909 | 101000 | 4645728100 | 38150 | 38050 | 38150 | 38050 | 55 |
| 544 | 20240909 | 100900 | 4643631450 | 38050 | 38000 | 38050 | 37950 | 274 |
| 545 | 20240909 | 100800 | 4633212300 | 38000 | 38050 | 38150 | 38000 | 657 |
| 546 | 20240909 | 100700 | 4608226250 | 38000 | 38150 | 38150 | 38000 | 702 |
| 547 | 20240909 | 100600 | 4581482850 | 38150 | 38150 | 38150 | 38150 | 559 |
| 548 | 20240909 | 100500 | 4560157000 | 38050 | 38100 | 38150 | 38050 | 196 |
| 549 | 20240909 | 100400 | 4552689100 | 38100 | 37950 | 38100 | 37950 | 155 |
| 550 | 20240909 | 100300 | 4546792300 | 37900 | 38050 | 38100 | 37900 | 733 |
| 551 | 20240909 | 100200 | 4518952900 | 38050 | 38000 | 38050 | 38000 | 51 |
| 552 | 20240909 | 100100 | 4517014400 | 38000 | 37900 | 38000 | 37850 | 457 |
| 553 | 20240909 | 100000 | 4499700050 | 37850 | 37850 | 37900 | 37800 | 798 |
| 554 | 20240909 | 095900 | 4469517700 | 37850 | 37900 | 37900 | 37850 | 1048 |
| 555 | 20240909 | 095800 | 4429800050 | 37900 | 37950 | 37950 | 37900 | 251 |
| 556 | 20240909 | 095700 | 4420275850 | 37950 | 38000 | 38000 | 37950 | 208 |
| 557 | 20240909 | 095600 | 4412372650 | 38000 | 37950 | 38000 | 37950 | 82 |
| 558 | 20240909 | 095500 | 4409257150 | 37950 | 38200 | 38200 | 37950 | 243 |
| 559 | 20240909 | 095400 | 4400011950 | 38200 | 38100 | 38200 | 38100 | 263 |
| 560 | 20240909 | 095300 | 4389985650 | 38100 | 38050 | 38100 | 38000 | 778 |
| 561 | 20240909 | 095200 | 4360389350 | 38000 | 37900 | 38050 | 37900 | 677 |
| 562 | 20240909 | 095100 | 4334667150 | 37900 | 38050 | 38050 | 37900 | 420 |
| 563 | 20240909 | 095000 | 4318717650 | 38100 | 38100 | 38100 | 38100 | 149 |
| 564 | 20240909 | 094900 | 4313040750 | 38200 | 38250 | 38250 | 38150 | 532 |
| 565 | 20240909 | 094800 | 4292698200 | 38250 | 38100 | 38250 | 38100 | 284 |
| 566 | 20240909 | 094700 | 4281866400 | 38000 | 38000 | 38050 | 37950 | 291 |
| 567 | 20240909 | 094600 | 4270805850 | 38000 | 38150 | 38150 | 38000 | 724 |
| 568 | 20240909 | 094500 | 4243236700 | 38150 | 38150 | 38150 | 38150 | 129 |
| 569 | 20240909 | 094400 | 4238315350 | 38150 | 37950 | 38150 | 37950 | 771 |
| 570 | 20240909 | 094300 | 4208980450 | 37950 | 38000 | 38000 | 37950 | 676 |
| 571 | 20240909 | 094200 | 4183315950 | 38000 | 38250 | 38300 | 37950 | 3156 |
| 572 | 20240909 | 094100 | 4062963150 | 38250 | 38250 | 38250 | 38200 | 1045 |
| 573 | 20240909 | 094000 | 4022992150 | 38200 | 38100 | 38300 | 38100 | 691 |
| 574 | 20240909 | 093900 | 3996588550 | 38150 | 38150 | 38150 | 38100 | 552 |
| 575 | 20240909 | 093800 | 3975530150 | 38150 | 38050 | 38150 | 38050 | 1873 |
| 576 | 20240909 | 093700 | 3904135500 | 38050 | 38050 | 38100 | 38000 | 123 |
| 577 | 20240909 | 093600 | 3899455200 | 38050 | 38050 | 38150 | 38050 | 856 |
| 578 | 20240909 | 093500 | 3866870350 | 38000 | 37750 | 38100 | 37750 | 3023 |
| 579 | 20240909 | 093400 | 3752064100 | 37700 | 37850 | 37900 | 37500 | 3161 |
| 580 | 20240909 | 093300 | 3632958000 | 37800 | 37900 | 37950 | 37800 | 1812 |
| 581 | 20240909 | 093200 | 3564286650 | 37900 | 37900 | 37950 | 37850 | 1104 |
| 582 | 20240909 | 093100 | 3522469950 | 37900 | 38150 | 38150 | 37900 | 2052 |
| 583 | 20240909 | 093000 | 3444474000 | 38150 | 38150 | 38200 | 38050 | 1355 |
| 584 | 20240909 | 092900 | 3392784550 | 38150 | 38350 | 38400 | 38150 | 1911 |
| 585 | 20240909 | 092800 | 3319564300 | 38350 | 38250 | 38500 | 38200 | 3161 |
| 586 | 20240909 | 092700 | 3198374700 | 38200 | 38200 | 38250 | 38150 | 1489 |
| 587 | 20240909 | 092600 | 3141453600 | 38150 | 38250 | 38350 | 38150 | 4175 |
| 588 | 20240909 | 092500 | 2981726350 | 38250 | 38000 | 38250 | 38000 | 1305 |
| 589 | 20240909 | 092400 | 2931998500 | 37950 | 37800 | 38000 | 37800 | 1082 |
| 590 | 20240909 | 092300 | 2890976600 | 37750 | 37650 | 37800 | 37650 | 2243 |
| 591 | 20240909 | 092200 | 2806253650 | 37650 | 37650 | 37700 | 37650 | 337 |
| 592 | 20240909 | 092100 | 2793563100 | 37750 | 37750 | 37850 | 37600 | 4063 |
| 593 | 20240909 | 092000 | 2639944050 | 37800 | 37850 | 37850 | 37750 | 1307 |
| 594 | 20240909 | 091900 | 2590538800 | 37850 | 37550 | 37850 | 37550 | 2025 |
| 595 | 20240909 | 091800 | 2514121600 | 37600 | 37600 | 37700 | 37500 | 1455 |
| 596 | 20240909 | 091700 | 2459423200 | 37600 | 37700 | 37750 | 37600 | 1675 |
| 597 | 20240909 | 091600 | 2396364950 | 37700 | 37650 | 37750 | 37600 | 3446 |
| 598 | 20240909 | 091500 | 2266411800 | 37550 | 37600 | 37600 | 37450 | 3946 |
| 599 | 20240909 | 091400 | 2118288500 | 37650 | 37750 | 37800 | 37600 | 4273 |
| 600 | 20240909 | 091300 | 1957194600 | 37700 | 37600 | 37700 | 37550 | 3580 |
| 601 | 20240909 | 091200 | 1822481600 | 37600 | 37600 | 37600 | 37450 | 1748 |
| 602 | 20240909 | 091100 | 1756862900 | 37600 | 37350 | 37600 | 37350 | 2482 |
| 603 | 20240909 | 091000 | 1663813100 | 37400 | 37750 | 37750 | 37400 | 3525 |
| 604 | 20240909 | 090900 | 1531708700 | 37750 | 37450 | 37750 | 37400 | 4753 |
| 605 | 20240909 | 090800 | 1352989550 | 37500 | 37350 | 37550 | 37350 | 2032 |
| 606 | 20240909 | 090700 | 1276928250 | 37300 | 37050 | 37350 | 37050 | 1611 |
| 607 | 20240909 | 090600 | 1216983200 | 37100 | 37150 | 37150 | 36900 | 2952 |
| 608 | 20240909 | 090500 | 1107781700 | 37150 | 37150 | 37200 | 37000 | 2947 |
| 609 | 20240909 | 090400 | 998456800 | 37100 | 37350 | 37350 | 36900 | 3475 |
| 610 | 20240909 | 090300 | 869674100 | 37350 | 37200 | 37350 | 37100 | 2026 |
| 611 | 20240909 | 090200 | 794307900 | 37200 | 37500 | 37550 | 37150 | 2526 |
| 612 | 20240909 | 090100 | 700112150 | 37500 | 37150 | 37600 | 37150 | 4400 |
| 613 | 20240909 | 090000 | 535891750 | 37150 | 37600 | 37600 | 36950 | 14284 |