33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 191800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 6990 |
| 3 | 20240910 | 191700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240910 | 191600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240910 | 191500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240910 | 191400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240910 | 191300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240910 | 191200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240910 | 191100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240910 | 191000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240910 | 190900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240910 | 190800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240910 | 190700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240910 | 190600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240910 | 190500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240910 | 190400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240910 | 190300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240910 | 190200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240910 | 190100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240910 | 190000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240910 | 185900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240910 | 185800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240910 | 185700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240910 | 185600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240910 | 185500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240910 | 185400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240910 | 185300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240910 | 185200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240910 | 185100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240910 | 185000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240910 | 184900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240910 | 184800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 6990 |
| 33 | 20240910 | 184700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240910 | 184600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240910 | 184500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240910 | 184400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240910 | 184300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240910 | 184200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240910 | 184100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240910 | 184000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240910 | 183900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240910 | 183800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240910 | 183700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240910 | 183600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240910 | 183500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240910 | 183400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240910 | 183300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240910 | 183200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240910 | 183100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240910 | 183000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240910 | 182900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240910 | 182800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240910 | 182700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240910 | 182600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240910 | 182500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240910 | 182400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240910 | 182300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240910 | 182200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240910 | 182100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240910 | 182000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240910 | 181900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240910 | 181800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 6990 |
| 63 | 20240910 | 181700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240910 | 181600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240910 | 181500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240910 | 181400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240910 | 181300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240910 | 181200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240910 | 181100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240910 | 181000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240910 | 180900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240910 | 180800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240910 | 180700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240910 | 180600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240910 | 180500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240910 | 180400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240910 | 180300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240910 | 180200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240910 | 180100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240910 | 180000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240910 | 175900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240910 | 175800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240910 | 175700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240910 | 175600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240910 | 175500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240910 | 175400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240910 | 175300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240910 | 175200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240910 | 175100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240910 | 175000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240910 | 174900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240910 | 174800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 6990 |
| 93 | 20240910 | 174700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240910 | 174600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240910 | 174500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240910 | 174400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240910 | 174300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240910 | 174200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240910 | 174100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240910 | 174000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240910 | 173900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240910 | 173800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240910 | 173700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240910 | 173600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240910 | 173500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240910 | 173400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240910 | 173300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240910 | 173200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240910 | 173100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240910 | 173000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240910 | 172900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240910 | 172800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240910 | 172700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240910 | 172600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240910 | 172500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240910 | 172400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240910 | 172300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240910 | 172200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240910 | 172100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240910 | 172000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240910 | 171900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240910 | 171800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 6990 |
| 123 | 20240910 | 171700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240910 | 171600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240910 | 171500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240910 | 171400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240910 | 171300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240910 | 171200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240910 | 171100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240910 | 171000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240910 | 170900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240910 | 170800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240910 | 170700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240910 | 170600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240910 | 170500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240910 | 170400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240910 | 170300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240910 | 170200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240910 | 170100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240910 | 170000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240910 | 165900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240910 | 165800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240910 | 165700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240910 | 165600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240910 | 165500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240910 | 165400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240910 | 165300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240910 | 165200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240910 | 165100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240910 | 165000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240910 | 164900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240910 | 164800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 6990 |
| 153 | 20240910 | 164700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240910 | 164600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240910 | 164500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240910 | 164400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240910 | 164300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240910 | 164200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240910 | 164100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240910 | 164000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240910 | 163900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240910 | 163800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240910 | 163700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240910 | 163600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240910 | 163500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240910 | 163400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240910 | 163300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240910 | 163200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240910 | 163100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240910 | 163000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240910 | 162900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240910 | 162800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240910 | 162700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240910 | 162600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240910 | 162500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240910 | 162400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240910 | 162300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240910 | 162200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240910 | 162100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240910 | 162000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240910 | 161900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240910 | 161800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 6990 |
| 183 | 20240910 | 161700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240910 | 161600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240910 | 161500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240910 | 161400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240910 | 161300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240910 | 161200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240910 | 161100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240910 | 161000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240910 | 160900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240910 | 160800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240910 | 160700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240910 | 160600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240910 | 160500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240910 | 160400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240910 | 160300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240910 | 160200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240910 | 160100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240910 | 160000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240910 | 155900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240910 | 155800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240910 | 155700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240910 | 155600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240910 | 155500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240910 | 155400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240910 | 155300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240910 | 155200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240910 | 155100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240910 | 155000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240910 | 154900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240910 | 154800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 6990 |
| 213 | 20240910 | 154700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240910 | 154600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240910 | 154500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240910 | 154400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240910 | 154300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240910 | 154200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240910 | 154100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240910 | 154000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240910 | 153900 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240910 | 153800 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240910 | 153700 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240910 | 153600 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240910 | 153500 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240910 | 153400 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240910 | 153300 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240910 | 153200 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240910 | 153100 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240910 | 153000 | 7431970000 | 22300 | 22300 | 22300 | 22300 | 6990 |
| 231 | 20240910 | 152900 | 7276093000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240910 | 152800 | 7276093000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240910 | 152700 | 7276093000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240910 | 152600 | 7276093000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240910 | 152500 | 7276093000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20240910 | 152400 | 7276093000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20240910 | 152300 | 7276093000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240910 | 152200 | 7276093000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240910 | 152100 | 7276093000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20240910 | 152000 | 7276093000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240910 | 151900 | 7276093000 | 22300 | 22300 | 22350 | 22300 | 1814 |
| 242 | 20240910 | 151800 | 7235637100 | 22300 | 22350 | 22350 | 22300 | 239 |
| 243 | 20240910 | 151700 | 7230304950 | 22350 | 22350 | 22350 | 22300 | 514 |
| 244 | 20240910 | 151600 | 7218826250 | 22350 | 22350 | 22350 | 22300 | 470 |
| 245 | 20240910 | 151500 | 7208323300 | 22350 | 22350 | 22350 | 22300 | 219 |
| 246 | 20240910 | 151400 | 7203429800 | 22350 | 22350 | 22350 | 22300 | 286 |
| 247 | 20240910 | 151300 | 7197039950 | 22350 | 22300 | 22350 | 22300 | 723 |
| 248 | 20240910 | 151200 | 7180897700 | 22350 | 22350 | 22350 | 22300 | 670 |
| 249 | 20240910 | 151100 | 7165944850 | 22300 | 22350 | 22350 | 22300 | 310 |
| 250 | 20240910 | 151000 | 7159017050 | 22350 | 22300 | 22350 | 22300 | 348 |
| 251 | 20240910 | 150900 | 7151244450 | 22300 | 22300 | 22350 | 22300 | 838 |
| 252 | 20240910 | 150800 | 7132555050 | 22300 | 22300 | 22350 | 22300 | 890 |
| 253 | 20240910 | 150700 | 7112701350 | 22350 | 22300 | 22350 | 22300 | 1485 |
| 254 | 20240910 | 150600 | 7079573050 | 22300 | 22350 | 22350 | 22300 | 329 |
| 255 | 20240910 | 150500 | 7072224600 | 22350 | 22300 | 22350 | 22300 | 731 |
| 256 | 20240910 | 150400 | 7055915800 | 22350 | 22350 | 22350 | 22300 | 305 |
| 257 | 20240910 | 150300 | 7049101200 | 22300 | 22350 | 22350 | 22300 | 278 |
| 258 | 20240910 | 150200 | 7042889600 | 22300 | 22350 | 22350 | 22300 | 3010 |
| 259 | 20240910 | 150100 | 6975618550 | 22350 | 22300 | 22350 | 22300 | 316 |
| 260 | 20240910 | 150000 | 6968559450 | 22350 | 22300 | 22400 | 22300 | 644 |
| 261 | 20240910 | 145900 | 6954167300 | 22300 | 22350 | 22400 | 22300 | 213 |
| 262 | 20240910 | 145800 | 6949403800 | 22350 | 22350 | 22400 | 22300 | 1111 |
| 263 | 20240910 | 145700 | 6924570850 | 22350 | 22400 | 22400 | 22350 | 349 |
| 264 | 20240910 | 145600 | 6916758500 | 22350 | 22400 | 22400 | 22350 | 298 |
| 265 | 20240910 | 145500 | 6910085650 | 22350 | 22350 | 22400 | 22350 | 239 |
| 266 | 20240910 | 145400 | 6904734400 | 22400 | 22450 | 22450 | 22350 | 314 |
| 267 | 20240910 | 145300 | 6897702350 | 22400 | 22400 | 22400 | 22350 | 788 |
| 268 | 20240910 | 145200 | 6880054100 | 22400 | 22400 | 22400 | 22350 | 204 |
| 269 | 20240910 | 145100 | 6875485750 | 22400 | 22400 | 22400 | 22350 | 1337 |
| 270 | 20240910 | 145000 | 6845562250 | 22350 | 22300 | 22400 | 22300 | 787 |
| 271 | 20240910 | 144900 | 6827975800 | 22350 | 22300 | 22400 | 22300 | 293 |
| 272 | 20240910 | 144800 | 6821429800 | 22300 | 22300 | 22350 | 22250 | 1860 |
| 273 | 20240910 | 144700 | 6779942800 | 22350 | 22300 | 22350 | 22300 | 388 |
| 274 | 20240910 | 144600 | 6771271950 | 22300 | 22350 | 22400 | 22300 | 287 |
| 275 | 20240910 | 144500 | 6764862800 | 22350 | 22350 | 22400 | 22300 | 1016 |
| 276 | 20240910 | 144400 | 6742145350 | 22300 | 22350 | 22350 | 22300 | 398 |
| 277 | 20240910 | 144300 | 6733257900 | 22300 | 22350 | 22350 | 22300 | 250 |
| 278 | 20240910 | 144200 | 6727674450 | 22350 | 22350 | 22350 | 22300 | 491 |
| 279 | 20240910 | 144100 | 6716710900 | 22300 | 22350 | 22400 | 22300 | 308 |
| 280 | 20240910 | 144000 | 6709823050 | 22350 | 22400 | 22400 | 22350 | 408 |
| 281 | 20240910 | 143900 | 6700697200 | 22350 | 22350 | 22400 | 22350 | 363 |
| 282 | 20240910 | 143800 | 6692576500 | 22350 | 22350 | 22350 | 22300 | 1348 |
| 283 | 20240910 | 143700 | 6662474850 | 22350 | 22300 | 22350 | 22250 | 1443 |
| 284 | 20240910 | 143600 | 6630290300 | 22250 | 22350 | 22350 | 22250 | 320 |
| 285 | 20240910 | 143500 | 6623146900 | 22350 | 22350 | 22350 | 22300 | 599 |
| 286 | 20240910 | 143400 | 6609766150 | 22350 | 22300 | 22350 | 22300 | 298 |
| 287 | 20240910 | 143300 | 6603108950 | 22300 | 22350 | 22350 | 22300 | 287 |
| 288 | 20240910 | 143200 | 6596703350 | 22350 | 22300 | 22350 | 22300 | 405 |
| 289 | 20240910 | 143100 | 6587659800 | 22350 | 22350 | 22350 | 22300 | 369 |
| 290 | 20240910 | 143000 | 6579418850 | 22350 | 22300 | 22350 | 22300 | 283 |
| 291 | 20240910 | 142900 | 6573098850 | 22300 | 22300 | 22350 | 22300 | 338 |
| 292 | 20240910 | 142800 | 6565552250 | 22350 | 22350 | 22350 | 22300 | 213 |
| 293 | 20240910 | 142700 | 6560796150 | 22300 | 22300 | 22350 | 22250 | 337 |
| 294 | 20240910 | 142600 | 6553283500 | 22350 | 22300 | 22350 | 22250 | 459 |
| 295 | 20240910 | 142500 | 6543045150 | 22300 | 22250 | 22350 | 22250 | 193 |
| 296 | 20240910 | 142400 | 6538738550 | 22300 | 22350 | 22350 | 22300 | 174 |
| 297 | 20240910 | 142300 | 6534858000 | 22300 | 22300 | 22350 | 22250 | 395 |
| 298 | 20240910 | 142200 | 6526044950 | 22300 | 22300 | 22350 | 22300 | 465 |
| 299 | 20240910 | 142100 | 6515667450 | 22350 | 22350 | 22350 | 22300 | 109 |
| 300 | 20240910 | 142000 | 6513232450 | 22350 | 22400 | 22400 | 22250 | 853 |
| 301 | 20240910 | 141900 | 6494180200 | 22400 | 22350 | 22400 | 22350 | 1040 |
| 302 | 20240910 | 141800 | 6470931150 | 22300 | 22350 | 22350 | 22250 | 491 |
| 303 | 20240910 | 141700 | 6459976500 | 22350 | 22300 | 22350 | 22300 | 266 |
| 304 | 20240910 | 141600 | 6454039250 | 22350 | 22250 | 22350 | 22250 | 484 |
| 305 | 20240910 | 141500 | 6443245050 | 22250 | 22300 | 22300 | 22250 | 407 |
| 306 | 20240910 | 141400 | 6434179800 | 22250 | 22250 | 22300 | 22250 | 308 |
| 307 | 20240910 | 141300 | 6427323400 | 22250 | 22300 | 22300 | 22250 | 404 |
| 308 | 20240910 | 141200 | 6418323550 | 22300 | 22300 | 22300 | 22250 | 246 |
| 309 | 20240910 | 141100 | 6412840250 | 22250 | 22300 | 22350 | 22250 | 198 |
| 310 | 20240910 | 141000 | 6408429050 | 22300 | 22250 | 22300 | 22250 | 274 |
| 311 | 20240910 | 140900 | 6402324900 | 22250 | 22250 | 22350 | 22250 | 301 |
| 312 | 20240910 | 140800 | 6395615900 | 22250 | 22350 | 22350 | 22250 | 130 |
| 313 | 20240910 | 140700 | 6392719700 | 22250 | 22300 | 22350 | 22250 | 675 |
| 314 | 20240910 | 140600 | 6377673400 | 22300 | 22250 | 22300 | 22250 | 466 |
| 315 | 20240910 | 140500 | 6367292400 | 22250 | 22300 | 22300 | 22250 | 158 |
| 316 | 20240910 | 140400 | 6363772550 | 22250 | 22250 | 22300 | 22250 | 136 |
| 317 | 20240910 | 140300 | 6360746500 | 22250 | 22300 | 22300 | 22250 | 576 |
| 318 | 20240910 | 140200 | 6347905250 | 22300 | 22300 | 22300 | 22250 | 153 |
| 319 | 20240910 | 140100 | 6344499000 | 22300 | 22250 | 22300 | 22250 | 101 |
| 320 | 20240910 | 140000 | 6342251500 | 22300 | 22300 | 22300 | 22250 | 569 |
| 321 | 20240910 | 135900 | 6329570300 | 22250 | 22250 | 22300 | 22250 | 75 |
| 322 | 20240910 | 135800 | 6327899950 | 22250 | 22250 | 22300 | 22250 | 145 |
| 323 | 20240910 | 135700 | 6324673000 | 22250 | 22200 | 22250 | 22200 | 644 |
| 324 | 20240910 | 135600 | 6310349100 | 22200 | 22150 | 22250 | 22150 | 231 |
| 325 | 20240910 | 135500 | 6305221350 | 22200 | 22150 | 22200 | 22150 | 216 |
| 326 | 20240910 | 135400 | 6300434650 | 22200 | 22150 | 22200 | 22150 | 75 |
| 327 | 20240910 | 135300 | 6298773100 | 22150 | 22200 | 22200 | 22150 | 105 |
| 328 | 20240910 | 135200 | 6296445300 | 22200 | 22200 | 22250 | 22150 | 669 |
| 329 | 20240910 | 135100 | 6281593300 | 22150 | 22150 | 22200 | 22150 | 245 |
| 330 | 20240910 | 135000 | 6276166050 | 22150 | 22200 | 22200 | 22100 | 598 |
| 331 | 20240910 | 134900 | 6262920200 | 22150 | 22150 | 22150 | 22100 | 269 |
| 332 | 20240910 | 134800 | 6256963650 | 22200 | 22200 | 22200 | 22150 | 452 |
| 333 | 20240910 | 134700 | 6246946550 | 22150 | 22150 | 22200 | 22150 | 134 |
| 334 | 20240910 | 134600 | 6243978250 | 22150 | 22200 | 22200 | 22150 | 105 |
| 335 | 20240910 | 134500 | 6241652100 | 22150 | 22150 | 22200 | 22150 | 36 |
| 336 | 20240910 | 134400 | 6240854200 | 22200 | 22100 | 22200 | 22100 | 1979 |
| 337 | 20240910 | 134300 | 6197023450 | 22150 | 22050 | 22150 | 22050 | 117 |
| 338 | 20240910 | 134200 | 6194435450 | 22050 | 22100 | 22100 | 22050 | 2735 |
| 339 | 20240910 | 134100 | 6134122450 | 22100 | 22100 | 22150 | 22100 | 794 |
| 340 | 20240910 | 134000 | 6116574350 | 22100 | 22100 | 22150 | 22100 | 1737 |
| 341 | 20240910 | 133900 | 6078186550 | 22100 | 22050 | 22150 | 22050 | 618 |
| 342 | 20240910 | 133800 | 6064534600 | 22050 | 22100 | 22100 | 22050 | 977 |
| 343 | 20240910 | 133700 | 6042948750 | 22050 | 22100 | 22200 | 22050 | 5138 |
| 344 | 20240910 | 133600 | 5929389650 | 22150 | 22150 | 22150 | 22150 | 159 |
| 345 | 20240910 | 133500 | 5925867800 | 22150 | 22150 | 22150 | 22100 | 127 |
| 346 | 20240910 | 133400 | 5923055150 | 22200 | 22200 | 22200 | 22150 | 587 |
| 347 | 20240910 | 133300 | 5910052400 | 22150 | 22150 | 22200 | 22150 | 180 |
| 348 | 20240910 | 133200 | 5906065350 | 22200 | 22150 | 22200 | 22150 | 14 |
| 349 | 20240910 | 133100 | 5905755050 | 22150 | 22150 | 22150 | 22100 | 214 |
| 350 | 20240910 | 133000 | 5901020300 | 22150 | 22200 | 22200 | 22150 | 342 |
| 351 | 20240910 | 132900 | 5893432300 | 22150 | 22200 | 22200 | 22150 | 139 |
| 352 | 20240910 | 132800 | 5890351950 | 22150 | 22150 | 22200 | 22150 | 434 |
| 353 | 20240910 | 132700 | 5880738600 | 22150 | 22150 | 22200 | 22150 | 138 |
| 354 | 20240910 | 132600 | 5877681850 | 22150 | 22100 | 22200 | 22100 | 1009 |
| 355 | 20240910 | 132500 | 5855339150 | 22100 | 22150 | 22200 | 22100 | 989 |
| 356 | 20240910 | 132400 | 5833436100 | 22200 | 22150 | 22200 | 22150 | 185 |
| 357 | 20240910 | 132300 | 5829337500 | 22200 | 22200 | 22200 | 22200 | 2 |
| 358 | 20240910 | 132200 | 5829293100 | 22200 | 22200 | 22200 | 22150 | 179 |
| 359 | 20240910 | 132100 | 5825325300 | 22200 | 22150 | 22200 | 22150 | 130 |
| 360 | 20240910 | 132000 | 5822440350 | 22150 | 22150 | 22150 | 22100 | 2419 |
| 361 | 20240910 | 131900 | 5768862200 | 22200 | 22200 | 22200 | 22150 | 1717 |
| 362 | 20240910 | 131800 | 5730829850 | 22200 | 22200 | 22250 | 22150 | 229 |
| 363 | 20240910 | 131700 | 5725747150 | 22200 | 22150 | 22300 | 22150 | 2281 |
| 364 | 20240910 | 131600 | 5675116000 | 22150 | 22150 | 22150 | 22150 | 609 |
| 365 | 20240910 | 131500 | 5661626650 | 22150 | 22100 | 22200 | 22100 | 124 |
| 366 | 20240910 | 131400 | 5658883050 | 22100 | 22150 | 22200 | 22100 | 180 |
| 367 | 20240910 | 131300 | 5654898700 | 22150 | 22150 | 22200 | 22150 | 361 |
| 368 | 20240910 | 131200 | 5646902350 | 22150 | 22150 | 22200 | 22150 | 1173 |
| 369 | 20240910 | 131100 | 5620917900 | 22150 | 22150 | 22200 | 22150 | 727 |
| 370 | 20240910 | 131000 | 5604814650 | 22150 | 22200 | 22200 | 22150 | 251 |
| 371 | 20240910 | 130900 | 5599254950 | 22200 | 22200 | 22200 | 22150 | 212 |
| 372 | 20240910 | 130800 | 5594556950 | 22150 | 22150 | 22200 | 22100 | 1475 |
| 373 | 20240910 | 130700 | 5561889350 | 22150 | 22250 | 22250 | 22100 | 8708 |
| 374 | 20240910 | 130600 | 5368727000 | 22250 | 22250 | 22250 | 22200 | 174 |
| 375 | 20240910 | 130500 | 5364857000 | 22250 | 22250 | 22250 | 22250 | 112 |
| 376 | 20240910 | 130400 | 5362365000 | 22300 | 22200 | 22300 | 22200 | 333 |
| 377 | 20240910 | 130300 | 5354961250 | 22250 | 22250 | 22250 | 22250 | 364 |
| 378 | 20240910 | 130200 | 5346862250 | 22250 | 22250 | 22250 | 22200 | 1173 |
| 379 | 20240910 | 130100 | 5320763550 | 22250 | 22250 | 22300 | 22250 | 143 |
| 380 | 20240910 | 130000 | 5317581650 | 22300 | 22250 | 22300 | 22250 | 1158 |
| 381 | 20240910 | 125900 | 5291815200 | 22250 | 22300 | 22300 | 22250 | 283 |
| 382 | 20240910 | 125800 | 5285504700 | 22300 | 22350 | 22350 | 22300 | 114 |
| 383 | 20240910 | 125700 | 5282962300 | 22300 | 22300 | 22300 | 22250 | 131 |
| 384 | 20240910 | 125600 | 5280047050 | 22300 | 22300 | 22350 | 22300 | 142 |
| 385 | 20240910 | 125500 | 5276880250 | 22300 | 22250 | 22350 | 22250 | 961 |
| 386 | 20240910 | 125400 | 5255447850 | 22250 | 22300 | 22350 | 22250 | 2899 |
| 387 | 20240910 | 125300 | 5190938350 | 22300 | 22250 | 22300 | 22250 | 2039 |
| 388 | 20240910 | 125200 | 5145533550 | 22250 | 22350 | 22350 | 22250 | 1741 |
| 389 | 20240910 | 125100 | 5106709050 | 22300 | 22300 | 22350 | 22300 | 2487 |
| 390 | 20240910 | 125000 | 5051244750 | 22300 | 22300 | 22300 | 22300 | 30 |
| 391 | 20240910 | 124900 | 5050575750 | 22300 | 22300 | 22350 | 22300 | 162 |
| 392 | 20240910 | 124800 | 5046962900 | 22350 | 22350 | 22350 | 22300 | 239 |
| 393 | 20240910 | 124700 | 5041624850 | 22350 | 22350 | 22350 | 22300 | 66 |
| 394 | 20240910 | 124600 | 5040152450 | 22350 | 22350 | 22350 | 22300 | 130 |
| 395 | 20240910 | 124500 | 5037247350 | 22350 | 22300 | 22350 | 22300 | 135 |
| 396 | 20240910 | 124400 | 5034236600 | 22300 | 22300 | 22350 | 22300 | 698 |
| 397 | 20240910 | 124300 | 5018671050 | 22300 | 22350 | 22350 | 22300 | 120 |
| 398 | 20240910 | 124200 | 5015992300 | 22300 | 22300 | 22350 | 22300 | 264 |
| 399 | 20240910 | 124100 | 5010102550 | 22350 | 22350 | 22350 | 22350 | 7 |
| 400 | 20240910 | 124000 | 5009946100 | 22350 | 22350 | 22350 | 22350 | 262 |
| 401 | 20240910 | 123900 | 5004090400 | 22350 | 22350 | 22350 | 22350 | 212 |
| 402 | 20240910 | 123800 | 4999352200 | 22350 | 22300 | 22400 | 22300 | 94 |
| 403 | 20240910 | 123700 | 4997253950 | 22300 | 22350 | 22350 | 22300 | 307 |
| 404 | 20240910 | 123600 | 4990398700 | 22400 | 22350 | 22400 | 22350 | 201 |
| 405 | 20240910 | 123500 | 4985906150 | 22400 | 22400 | 22400 | 22350 | 227 |
| 406 | 20240910 | 123400 | 4980821400 | 22400 | 22400 | 22400 | 22350 | 357 |
| 407 | 20240910 | 123300 | 4972834750 | 22400 | 22350 | 22400 | 22350 | 232 |
| 408 | 20240910 | 123200 | 4967646250 | 22350 | 22350 | 22400 | 22350 | 454 |
| 409 | 20240910 | 123100 | 4957492200 | 22350 | 22300 | 22350 | 22300 | 148 |
| 410 | 20240910 | 123000 | 4954185400 | 22350 | 22350 | 22400 | 22350 | 2687 |
| 411 | 20240910 | 122900 | 4894115100 | 22300 | 22300 | 22300 | 22300 | 108 |
| 412 | 20240910 | 122800 | 4891706700 | 22300 | 22300 | 22350 | 22300 | 155 |
| 413 | 20240910 | 122700 | 4888250000 | 22250 | 22300 | 22300 | 22250 | 135 |
| 414 | 20240910 | 122600 | 4885240500 | 22350 | 22300 | 22350 | 22300 | 416 |
| 415 | 20240910 | 122500 | 4875963250 | 22300 | 22300 | 22300 | 22250 | 114 |
| 416 | 20240910 | 122400 | 4873422950 | 22250 | 22300 | 22350 | 22250 | 348 |
| 417 | 20240910 | 122300 | 4865671600 | 22300 | 22350 | 22350 | 22300 | 133 |
| 418 | 20240910 | 122200 | 4862702700 | 22300 | 22300 | 22300 | 22300 | 109 |
| 419 | 20240910 | 122100 | 4860272000 | 22350 | 22300 | 22350 | 22300 | 34 |
| 420 | 20240910 | 122000 | 4859513600 | 22300 | 22250 | 22300 | 22250 | 122 |
| 421 | 20240910 | 121900 | 4856798350 | 22300 | 22300 | 22350 | 22300 | 4319 |
| 422 | 20240910 | 121800 | 4760484450 | 22300 | 22300 | 22350 | 22300 | 270 |
| 423 | 20240910 | 121700 | 4754458300 | 22300 | 22350 | 22350 | 22300 | 57 |
| 424 | 20240910 | 121600 | 4753184900 | 22300 | 22300 | 22300 | 22300 | 109 |
| 425 | 20240910 | 121500 | 4750754200 | 22300 | 22350 | 22350 | 22300 | 168 |
| 426 | 20240910 | 121400 | 4747002450 | 22300 | 22300 | 22350 | 22300 | 216 |
| 427 | 20240910 | 121300 | 4742180650 | 22350 | 22300 | 22350 | 22300 | 133 |
| 428 | 20240910 | 121200 | 4739212750 | 22350 | 22350 | 22350 | 22300 | 262 |
| 429 | 20240910 | 121100 | 4733364250 | 22350 | 22300 | 22350 | 22300 | 94 |
| 430 | 20240910 | 121000 | 4731266050 | 22350 | 22350 | 22350 | 22300 | 43 |
| 431 | 20240910 | 120900 | 4730305600 | 22300 | 22350 | 22400 | 22300 | 2108 |
| 432 | 20240910 | 120800 | 4683198450 | 22350 | 22300 | 22350 | 22300 | 223 |
| 433 | 20240910 | 120700 | 4678222250 | 22300 | 22350 | 22350 | 22300 | 556 |
| 434 | 20240910 | 120600 | 4665799150 | 22350 | 22350 | 22350 | 22300 | 4534 |
| 435 | 20240910 | 120500 | 4564465250 | 22350 | 22400 | 22400 | 22350 | 5107 |
| 436 | 20240910 | 120400 | 4450068500 | 22450 | 22400 | 22450 | 22400 | 34 |
| 437 | 20240910 | 120300 | 4449306700 | 22450 | 22400 | 22450 | 22400 | 55 |
| 438 | 20240910 | 120200 | 4448074650 | 22450 | 22450 | 22450 | 22400 | 25 |
| 439 | 20240910 | 120100 | 4447513500 | 22450 | 22400 | 22450 | 22400 | 407 |
| 440 | 20240910 | 120000 | 4438381400 | 22450 | 22450 | 22450 | 22400 | 353 |
| 441 | 20240910 | 115900 | 4430463900 | 22450 | 22400 | 22450 | 22400 | 5 |
| 442 | 20240910 | 115800 | 4430351700 | 22450 | 22450 | 22450 | 22400 | 480 |
| 443 | 20240910 | 115700 | 4419582100 | 22400 | 22450 | 22450 | 22400 | 144 |
| 444 | 20240910 | 115600 | 4416351450 | 22400 | 22450 | 22450 | 22400 | 111 |
| 445 | 20240910 | 115500 | 4413864850 | 22400 | 22400 | 22450 | 22400 | 4 |
| 446 | 20240910 | 115400 | 4413775150 | 22400 | 22400 | 22400 | 22400 | 467 |
| 447 | 20240910 | 115300 | 4403314350 | 22450 | 22400 | 22450 | 22400 | 58 |
| 448 | 20240910 | 115200 | 4402014950 | 22400 | 22400 | 22400 | 22400 | 89 |
| 449 | 20240910 | 115100 | 4400021350 | 22450 | 22400 | 22450 | 22400 | 40 |
| 450 | 20240910 | 115000 | 4399124850 | 22450 | 22450 | 22450 | 22400 | 141 |
| 451 | 20240910 | 114900 | 4395962350 | 22450 | 22400 | 22450 | 22400 | 151 |
| 452 | 20240910 | 114800 | 4392579750 | 22450 | 22400 | 22450 | 22400 | 80 |
| 453 | 20240910 | 114700 | 4390787700 | 22450 | 22450 | 22450 | 22450 | 42 |
| 454 | 20240910 | 114600 | 4389844800 | 22450 | 22450 | 22450 | 22450 | 205 |
| 455 | 20240910 | 114500 | 4385242550 | 22450 | 22450 | 22500 | 22450 | 342 |
| 456 | 20240910 | 114400 | 4377564450 | 22450 | 22500 | 22500 | 22450 | 12 |
| 457 | 20240910 | 114300 | 4377295000 | 22450 | 22450 | 22500 | 22450 | 272 |
| 458 | 20240910 | 114200 | 4371188400 | 22450 | 22400 | 22450 | 22400 | 214 |
| 459 | 20240910 | 114100 | 4366386750 | 22400 | 22450 | 22450 | 22400 | 167 |
| 460 | 20240910 | 114000 | 4362645650 | 22450 | 22450 | 22450 | 22450 | 326 |
| 461 | 20240910 | 113900 | 4355326950 | 22400 | 22400 | 22400 | 22400 | 95 |
| 462 | 20240910 | 113800 | 4353198950 | 22450 | 22400 | 22450 | 22400 | 223 |
| 463 | 20240910 | 113700 | 4348203550 | 22400 | 22400 | 22400 | 22400 | 57 |
| 464 | 20240910 | 113600 | 4346926750 | 22400 | 22450 | 22450 | 22400 | 245 |
| 465 | 20240910 | 113500 | 4341435850 | 22450 | 22400 | 22450 | 22350 | 79 |
| 466 | 20240910 | 113400 | 4339666050 | 22400 | 22350 | 22400 | 22350 | 554 |
| 467 | 20240910 | 113300 | 4327266950 | 22350 | 22350 | 22350 | 22350 | 95 |
| 468 | 20240910 | 113200 | 4325143700 | 22350 | 22400 | 22400 | 22350 | 120 |
| 469 | 20240910 | 113100 | 4322461250 | 22350 | 22350 | 22400 | 22350 | 136 |
| 470 | 20240910 | 113000 | 4319420550 | 22350 | 22350 | 22400 | 22350 | 89 |
| 471 | 20240910 | 112900 | 4317431200 | 22400 | 22350 | 22400 | 22350 | 489 |
| 472 | 20240910 | 112800 | 4306500050 | 22400 | 22400 | 22400 | 22350 | 175 |
| 473 | 20240910 | 112700 | 4302580450 | 22400 | 22400 | 22400 | 22350 | 3055 |
| 474 | 20240910 | 112600 | 4234152650 | 22450 | 22450 | 22500 | 22450 | 319 |
| 475 | 20240910 | 112500 | 4226991050 | 22400 | 22400 | 22450 | 22400 | 289 |
| 476 | 20240910 | 112400 | 4220511650 | 22450 | 22400 | 22450 | 22400 | 58 |
| 477 | 20240910 | 112300 | 4219212300 | 22450 | 22400 | 22450 | 22400 | 116 |
| 478 | 20240910 | 112200 | 4216613700 | 22450 | 22400 | 22450 | 22400 | 212 |
| 479 | 20240910 | 112100 | 4211857350 | 22400 | 22400 | 22450 | 22400 | 241 |
| 480 | 20240910 | 112000 | 4206456600 | 22400 | 22450 | 22450 | 22400 | 54 |
| 481 | 20240910 | 111900 | 4205246950 | 22400 | 22400 | 22450 | 22400 | 996 |
| 482 | 20240910 | 111800 | 4182919500 | 22400 | 22400 | 22450 | 22400 | 2337 |
| 483 | 20240910 | 111700 | 4130555650 | 22450 | 22400 | 22450 | 22400 | 856 |
| 484 | 20240910 | 111600 | 4111371200 | 22400 | 22400 | 22400 | 22350 | 1103 |
| 485 | 20240910 | 111500 | 4086669450 | 22450 | 22450 | 22450 | 22400 | 1032 |
| 486 | 20240910 | 111400 | 4063551450 | 22400 | 22450 | 22450 | 22400 | 174 |
| 487 | 20240910 | 111300 | 4059650600 | 22450 | 22400 | 22450 | 22400 | 51 |
| 488 | 20240910 | 111200 | 4058507900 | 22450 | 22450 | 22500 | 22400 | 526 |
| 489 | 20240910 | 111100 | 4046703300 | 22400 | 22450 | 22450 | 22400 | 710 |
| 490 | 20240910 | 111000 | 4030799100 | 22400 | 22400 | 22400 | 22400 | 401 |
| 491 | 20240910 | 110900 | 4021816700 | 22400 | 22400 | 22400 | 22400 | 84 |
| 492 | 20240910 | 110800 | 4019935100 | 22450 | 22450 | 22450 | 22450 | 9 |
| 493 | 20240910 | 110700 | 4019733050 | 22400 | 22450 | 22450 | 22400 | 59 |
| 494 | 20240910 | 110600 | 4018411100 | 22400 | 22400 | 22400 | 22400 | 97 |
| 495 | 20240910 | 110500 | 4016238300 | 22400 | 22500 | 22500 | 22400 | 2470 |
| 496 | 20240910 | 110400 | 3960909300 | 22500 | 22450 | 22500 | 22450 | 2484 |
| 497 | 20240910 | 110300 | 3905143200 | 22550 | 22500 | 22550 | 22450 | 171 |
| 498 | 20240910 | 110200 | 3901296200 | 22500 | 22500 | 22550 | 22500 | 548 |
| 499 | 20240910 | 110100 | 3888965950 | 22500 | 22500 | 22500 | 22450 | 121 |
| 500 | 20240910 | 110000 | 3886245150 | 22500 | 22450 | 22550 | 22450 | 584 |
| 501 | 20240910 | 105900 | 3873109400 | 22500 | 22500 | 22500 | 22450 | 109 |
| 502 | 20240910 | 105800 | 3870657500 | 22500 | 22500 | 22500 | 22500 | 2 |
| 503 | 20240910 | 105700 | 3870612500 | 22450 | 22500 | 22500 | 22450 | 482 |
| 504 | 20240910 | 105600 | 3859778150 | 22500 | 22450 | 22500 | 22450 | 22 |
| 505 | 20240910 | 105500 | 3859283900 | 22450 | 22450 | 22450 | 22450 | 615 |
| 506 | 20240910 | 105400 | 3845477150 | 22500 | 22550 | 22550 | 22450 | 71 |
| 507 | 20240910 | 105300 | 3843881600 | 22550 | 22500 | 22550 | 22450 | 196 |
| 508 | 20240910 | 105200 | 3839479750 | 22500 | 22500 | 22500 | 22450 | 272 |
| 509 | 20240910 | 105100 | 3833371750 | 22450 | 22400 | 22450 | 22400 | 897 |
| 510 | 20240910 | 105000 | 3813270350 | 22400 | 22450 | 22450 | 22400 | 669 |
| 511 | 20240910 | 104900 | 3798284600 | 22400 | 22500 | 22500 | 22400 | 6653 |
| 512 | 20240910 | 104800 | 3649172700 | 22550 | 22500 | 22550 | 22450 | 2687 |
| 513 | 20240910 | 104700 | 3588828600 | 22500 | 22500 | 22500 | 22450 | 305 |
| 514 | 20240910 | 104600 | 3581980450 | 22500 | 22500 | 22500 | 22450 | 739 |
| 515 | 20240910 | 104500 | 3565376550 | 22500 | 22450 | 22500 | 22450 | 491 |
| 516 | 20240910 | 104400 | 3554329300 | 22450 | 22500 | 22500 | 22450 | 237 |
| 517 | 20240910 | 104300 | 3549008250 | 22450 | 22450 | 22500 | 22450 | 295 |
| 518 | 20240910 | 104200 | 3542385250 | 22450 | 22500 | 22500 | 22450 | 292 |
| 519 | 20240910 | 104100 | 3535828350 | 22450 | 22450 | 22500 | 22450 | 550 |
| 520 | 20240910 | 104000 | 3523475650 | 22450 | 22500 | 22500 | 22450 | 817 |
| 521 | 20240910 | 103900 | 3505093350 | 22500 | 22600 | 22600 | 22500 | 2258 |
| 522 | 20240910 | 103800 | 3454286350 | 22500 | 22650 | 22650 | 22500 | 2006 |
| 523 | 20240910 | 103700 | 3409144100 | 22550 | 22500 | 22550 | 22450 | 748 |
| 524 | 20240910 | 103600 | 3392323950 | 22500 | 22550 | 22650 | 22500 | 2220 |
| 525 | 20240910 | 103500 | 3342351750 | 22550 | 22550 | 22550 | 22450 | 2364 |
| 526 | 20240910 | 103400 | 3289234700 | 22550 | 22500 | 22550 | 22450 | 2585 |
| 527 | 20240910 | 103300 | 3231164250 | 22500 | 22450 | 22500 | 22400 | 7620 |
| 528 | 20240910 | 103200 | 3060272750 | 22450 | 22500 | 22550 | 22450 | 2806 |
| 529 | 20240910 | 103100 | 2997237750 | 22500 | 22550 | 22600 | 22500 | 4524 |
| 530 | 20240910 | 103000 | 2895314550 | 22550 | 22600 | 22650 | 22550 | 2574 |
| 531 | 20240910 | 102900 | 2837116950 | 22600 | 22700 | 22700 | 22600 | 886 |
| 532 | 20240910 | 102800 | 2817053000 | 22650 | 22700 | 22700 | 22650 | 87 |
| 533 | 20240910 | 102700 | 2815079600 | 22700 | 22750 | 22750 | 22650 | 1070 |
| 534 | 20240910 | 102600 | 2790784400 | 22700 | 22850 | 22850 | 22650 | 9204 |
| 535 | 20240910 | 102500 | 2581857150 | 22850 | 22750 | 22850 | 22750 | 150 |
| 536 | 20240910 | 102400 | 2578444450 | 22750 | 22750 | 22850 | 22750 | 98 |
| 537 | 20240910 | 102300 | 2576214850 | 22700 | 22750 | 22750 | 22700 | 14 |
| 538 | 20240910 | 102200 | 2575896950 | 22750 | 22700 | 22750 | 22700 | 6 |
| 539 | 20240910 | 102100 | 2575760700 | 22700 | 22700 | 22700 | 22700 | 51 |
| 540 | 20240910 | 102000 | 2574603000 | 22700 | 22700 | 22700 | 22700 | 67 |
| 541 | 20240910 | 101900 | 2573082100 | 22700 | 22700 | 22750 | 22700 | 121 |
| 542 | 20240910 | 101800 | 2570334350 | 22700 | 22700 | 22700 | 22700 | 7 |
| 543 | 20240910 | 101700 | 2570175450 | 22700 | 22650 | 22700 | 22650 | 14 |
| 544 | 20240910 | 101600 | 2569858250 | 22650 | 22600 | 22650 | 22600 | 591 |
| 545 | 20240910 | 101500 | 2556488700 | 22600 | 22650 | 22650 | 22600 | 652 |
| 546 | 20240910 | 101400 | 2541727500 | 22700 | 22700 | 22700 | 22650 | 1256 |
| 547 | 20240910 | 101300 | 2513221300 | 22700 | 22700 | 22700 | 22700 | 26 |
| 548 | 20240910 | 101200 | 2512631100 | 22700 | 22750 | 22750 | 22700 | 361 |
| 549 | 20240910 | 101100 | 2504424650 | 22750 | 22700 | 22750 | 22700 | 175 |
| 550 | 20240910 | 101000 | 2500449400 | 22700 | 22800 | 22800 | 22700 | 820 |
| 551 | 20240910 | 100900 | 2481787000 | 22850 | 22800 | 22850 | 22800 | 107 |
| 552 | 20240910 | 100800 | 2479343650 | 22750 | 22700 | 22750 | 22700 | 717 |
| 553 | 20240910 | 100700 | 2463062750 | 22700 | 22750 | 22750 | 22700 | 7 |
| 554 | 20240910 | 100600 | 2462903550 | 22800 | 22750 | 22800 | 22750 | 1281 |
| 555 | 20240910 | 100500 | 2433760750 | 22750 | 22700 | 22750 | 22700 | 202 |
| 556 | 20240910 | 100400 | 2429175050 | 22700 | 22750 | 22750 | 22700 | 189 |
| 557 | 20240910 | 100300 | 2424875600 | 22750 | 22750 | 22750 | 22700 | 342 |
| 558 | 20240910 | 100200 | 2417110350 | 22700 | 22750 | 22800 | 22700 | 515 |
| 559 | 20240910 | 100100 | 2405380350 | 22750 | 22800 | 22800 | 22750 | 1013 |
| 560 | 20240910 | 100000 | 2382286600 | 22800 | 22800 | 22850 | 22800 | 16 |
| 561 | 20240910 | 095900 | 2381921750 | 22800 | 22800 | 22800 | 22800 | 1 |
| 562 | 20240910 | 095800 | 2381898950 | 22800 | 22750 | 22800 | 22750 | 583 |
| 563 | 20240910 | 095700 | 2368632100 | 22750 | 22750 | 22750 | 22750 | 519 |
| 564 | 20240910 | 095600 | 2356824850 | 22800 | 22800 | 22850 | 22800 | 2659 |
| 565 | 20240910 | 095500 | 2296199550 | 22800 | 22850 | 22900 | 22800 | 762 |
| 566 | 20240910 | 095400 | 2278787750 | 22850 | 22900 | 22900 | 22850 | 522 |
| 567 | 20240910 | 095300 | 2266859550 | 22900 | 22900 | 22900 | 22900 | 790 |
| 568 | 20240910 | 095200 | 2248768550 | 22950 | 22950 | 22950 | 22900 | 701 |
| 569 | 20240910 | 095100 | 2232692450 | 22950 | 23000 | 23000 | 22950 | 405 |
| 570 | 20240910 | 095000 | 2223396100 | 23000 | 23000 | 23000 | 22950 | 182 |
| 571 | 20240910 | 094900 | 2219210150 | 23000 | 22900 | 23000 | 22900 | 3750 |
| 572 | 20240910 | 094800 | 2133231700 | 22900 | 22850 | 22900 | 22850 | 154 |
| 573 | 20240910 | 094700 | 2129711800 | 22850 | 22900 | 22900 | 22850 | 446 |
| 574 | 20240910 | 094600 | 2119519400 | 22850 | 22850 | 22850 | 22850 | 514 |
| 575 | 20240910 | 094500 | 2107774500 | 22900 | 22850 | 22900 | 22850 | 502 |
| 576 | 20240910 | 094400 | 2096300150 | 22850 | 22850 | 22850 | 22800 | 1330 |
| 577 | 20240910 | 094300 | 2065933650 | 22900 | 22850 | 22900 | 22850 | 1074 |
| 578 | 20240910 | 094200 | 2041362300 | 22850 | 22850 | 22900 | 22800 | 442 |
| 579 | 20240910 | 094100 | 2031267100 | 22850 | 22850 | 22850 | 22800 | 1639 |
| 580 | 20240910 | 094000 | 1993816500 | 22850 | 22800 | 22850 | 22800 | 474 |
| 581 | 20240910 | 093900 | 1983009100 | 22800 | 22800 | 22850 | 22800 | 72 |
| 582 | 20240910 | 093800 | 1981367250 | 22800 | 22850 | 22850 | 22800 | 25 |
| 583 | 20240910 | 093700 | 1980796750 | 22800 | 22800 | 22850 | 22800 | 745 |
| 584 | 20240910 | 093600 | 1963809750 | 22800 | 22800 | 22800 | 22800 | 1127 |
| 585 | 20240910 | 093500 | 1938114150 | 22850 | 22750 | 22850 | 22750 | 2341 |
| 586 | 20240910 | 093400 | 1884632300 | 22800 | 22700 | 22800 | 22700 | 1991 |
| 587 | 20240910 | 093300 | 1839275550 | 22700 | 22700 | 22750 | 22700 | 658 |
| 588 | 20240910 | 093200 | 1824320950 | 22650 | 22750 | 22750 | 22650 | 243 |
| 589 | 20240910 | 093100 | 1818812700 | 22650 | 22600 | 22700 | 22600 | 1155 |
| 590 | 20240910 | 093000 | 1792631400 | 22600 | 22700 | 22750 | 22600 | 3702 |
| 591 | 20240910 | 092900 | 1708632200 | 22750 | 22700 | 22800 | 22700 | 3496 |
| 592 | 20240910 | 092800 | 1629165200 | 22700 | 22650 | 22700 | 22650 | 974 |
| 593 | 20240910 | 092700 | 1607082500 | 22600 | 22550 | 22650 | 22550 | 1185 |
| 594 | 20240910 | 092600 | 1580286450 | 22550 | 22650 | 22650 | 22550 | 687 |
| 595 | 20240910 | 092500 | 1564750600 | 22650 | 22550 | 22650 | 22550 | 1485 |
| 596 | 20240910 | 092400 | 1531202100 | 22500 | 22550 | 22550 | 22500 | 275 |
| 597 | 20240910 | 092300 | 1525013350 | 22550 | 22600 | 22600 | 22550 | 355 |
| 598 | 20240910 | 092200 | 1517007300 | 22600 | 22550 | 22600 | 22550 | 172 |
| 599 | 20240910 | 092100 | 1513128600 | 22600 | 22500 | 22600 | 22500 | 840 |
| 600 | 20240910 | 092000 | 1494195350 | 22500 | 22450 | 22500 | 22450 | 685 |
| 601 | 20240910 | 091900 | 1478812800 | 22500 | 22500 | 22500 | 22500 | 627 |
| 602 | 20240910 | 091800 | 1464705300 | 22500 | 22450 | 22500 | 22450 | 432 |
| 603 | 20240910 | 091700 | 1454994300 | 22450 | 22500 | 22500 | 22400 | 510 |
| 604 | 20240910 | 091600 | 1443547100 | 22450 | 22400 | 22450 | 22400 | 609 |
| 605 | 20240910 | 091500 | 1429876050 | 22400 | 22350 | 22450 | 22350 | 1807 |
| 606 | 20240910 | 091400 | 1389396950 | 22400 | 22350 | 22400 | 22350 | 1467 |
| 607 | 20240910 | 091300 | 1356585950 | 22350 | 22450 | 22450 | 22350 | 941 |
| 608 | 20240910 | 091200 | 1335529100 | 22400 | 22450 | 22500 | 22400 | 2998 |
| 609 | 20240910 | 091100 | 1268246600 | 22500 | 22550 | 22550 | 22500 | 6328 |
| 610 | 20240910 | 091000 | 1125790000 | 22550 | 22600 | 22600 | 22550 | 989 |
| 611 | 20240910 | 090900 | 1103487500 | 22600 | 22600 | 22600 | 22550 | 1303 |
| 612 | 20240910 | 090800 | 1074041600 | 22600 | 22550 | 22650 | 22500 | 2472 |
| 613 | 20240910 | 090700 | 1018295750 | 22550 | 22600 | 22700 | 22550 | 1212 |
| 614 | 20240910 | 090600 | 990908950 | 22600 | 22650 | 22700 | 22450 | 5663 |
| 615 | 20240910 | 090500 | 863077800 | 22650 | 22650 | 22650 | 22650 | 1480 |
| 616 | 20240910 | 090400 | 829555800 | 22650 | 22850 | 22850 | 22600 | 7108 |
| 617 | 20240910 | 090300 | 667782700 | 22850 | 22750 | 22850 | 22750 | 603 |
| 618 | 20240910 | 090200 | 654040450 | 22700 | 22750 | 22750 | 22650 | 5518 |
| 619 | 20240910 | 090100 | 528856450 | 22750 | 22950 | 22950 | 22750 | 8707 |
| 620 | 20240910 | 090000 | 329804800 | 22950 | 23050 | 23050 | 22900 | 14326 |